|
Closing price on 2/20/2025
|
|
| Open |
14.70 |
| High |
14.80 |
| Low |
14.70 |
| Volume |
1,600 |
| Split-adjusted Price |
14.80 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2025
|
+0.30 / +2.07%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.76
|
14.80
|
1,600
|
|
|
2/19/2025
|
-1.40 / -8.81%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
500
|
|
|
2/18/2025
|
+0.90 / +6.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
100
|
|
|
2/17/2025
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
1,000
|
|
|
2/14/2025
|
-0.20 / -1.32%
|
15.20
|
15.30
|
15.00
|
15.00
|
15.11
|
15.00
|
4,200
|
|
|
2/13/2025
|
+0.10 / +0.66%
|
15.20
|
15.20
|
15.10
|
15.20
|
15.19
|
15.20
|
3,200
|
|
|
2/12/2025
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
2,000
|
|
|
2/11/2025
|
+0.10 / +0.67%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
100
|
|
|
2/10/2025
|
-1.00 / -6.25%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
400
|
|
|
2/7/2025
|
-1.00 / -5.88%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
1,000
|
|
|
2/6/2025
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
30,000
|
|
|
2/5/2025
|
+0.20 / +1.19%
|
15.20
|
17.00
|
15.20
|
17.00
|
15.80
|
17.00
|
300
|
|
|
2/4/2025
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
0
|
|
|
2/3/2025
|
+1.00 / +6.33%
|
15.00
|
17.00
|
14.50
|
16.80
|
14.97
|
16.80
|
7,800
|
|
|
1/24/2025
|
+1.30 / +8.97%
|
15.90
|
15.90
|
14.50
|
15.80
|
15.50
|
15.80
|
4,200
|
|
|
1/23/2025
|
+1.30 / +9.85%
|
13.50
|
14.50
|
13.20
|
14.50
|
14.37
|
14.50
|
10,400
|
|
|
1/22/2025
|
-0.80 / -5.71%
|
14.10
|
14.10
|
13.20
|
13.20
|
13.48
|
13.20
|
8,900
|
|
|
1/21/2025
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.18
|
14.00
|
500
|
|
|
1/20/2025
|
+0.40 / +2.94%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.92
|
14.00
|
1,700
|
|
|
1/17/2025
|
-1.40 / -9.33%
|
14.50
|
14.50
|
13.60
|
13.60
|
14.20
|
13.60
|
20,300
|
|
|
1/16/2025
|
-0.60 / -3.85%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.09
|
15.00
|
800
|
|
|
1/15/2025
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
0
|
|
|
1/14/2025
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
10,000
|
|
|
1/13/2025
|
+1.40 / +9.86%
|
14.20
|
15.60
|
14.20
|
15.60
|
14.95
|
15.60
|
2,700
|
|
|
1/10/2025
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
4,400
|
|
|
1/9/2025
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
5,100
|
|
|
1/8/2025
|
+0.70 / +5.19%
|
14.20
|
14.30
|
14.20
|
14.20
|
14.20
|
14.20
|
25,100
|
|
|
1/7/2025
|
-0.70 / -4.93%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
800
|
|
|
1/6/2025
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.50
|
14.20
|
14.00
|
14.20
|
4,000
|
|
|
1/3/2025
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
5,000
|
|
|