|
Closing price on 1/19/2021
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
10.80 |
| Volume |
25,400 |
| Split-adjusted Price |
8.67 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2021
|
-0.70 / -5.98%
|
11.80
|
11.80
|
10.80
|
11.00
|
11.26
|
8.67
|
25,400
|
|
|
1/18/2021
|
+0.60 / +5.41%
|
11.50
|
11.80
|
11.30
|
11.70
|
11.57
|
9.22
|
78,800
|
|
|
1/15/2021
|
+0.10 / +0.91%
|
11.00
|
11.30
|
11.00
|
11.10
|
11.16
|
8.75
|
85,600
|
|
|
1/14/2021
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.93
|
8.67
|
45,700
|
|
|
1/13/2021
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.86
|
8.51
|
18,700
|
|
|
1/12/2021
|
+0.80 / +7.92%
|
10.50
|
10.90
|
10.40
|
10.90
|
10.68
|
8.59
|
37,200
|
|
|
1/11/2021
|
-0.60 / -5.61%
|
10.70
|
10.70
|
10.10
|
10.10
|
10.41
|
7.96
|
39,600
|
|
|
1/8/2021
|
-0.20 / -1.83%
|
10.80
|
10.90
|
10.60
|
10.70
|
10.77
|
8.43
|
38,000
|
|
|
1/7/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.85
|
8.59
|
39,600
|
|
|
1/6/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
10.80
|
10.90
|
10.88
|
8.59
|
29,000
|
|
|
1/5/2021
|
+0.10 / +0.85%
|
11.70
|
12.00
|
11.70
|
11.90
|
11.90
|
8.59
|
116,300
|
|
|
1/4/2021
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.70
|
11.80
|
11.82
|
8.52
|
45,600
|
|
|
12/31/2020
|
+0.30 / +2.59%
|
11.70
|
11.90
|
11.60
|
11.90
|
11.78
|
8.59
|
1,759,500
|
|
|
12/30/2020
|
+0.10 / +0.87%
|
12.50
|
12.50
|
11.60
|
11.60
|
11.64
|
8.37
|
20,000
|
|
|
12/29/2020
|
+0.30 / +2.68%
|
11.30
|
12.30
|
11.20
|
11.50
|
11.32
|
8.30
|
102,500
|
|
|
12/28/2020
|
+0.20 / +1.82%
|
11.00
|
11.20
|
10.90
|
11.20
|
11.10
|
8.08
|
99,400
|
|
|
12/25/2020
|
+0.40 / +3.77%
|
10.40
|
11.00
|
10.40
|
11.00
|
10.80
|
7.94
|
113,500
|
|
|
12/24/2020
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.65
|
7.65
|
25,300
|
|
|
12/23/2020
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.50
|
10.80
|
10.79
|
7.80
|
41,700
|
|
|
12/22/2020
|
+0.40 / +3.85%
|
10.40
|
10.90
|
10.40
|
10.80
|
10.64
|
7.80
|
119,000
|
|
|
12/21/2020
|
-0.20 / -1.89%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.39
|
7.51
|
23,100
|
|
|
12/18/2020
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.53
|
7.65
|
10,800
|
|
|
12/17/2020
|
-0.10 / -0.93%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.61
|
7.72
|
54,700
|
|
|
12/16/2020
|
+0.80 / +8.00%
|
10.00
|
10.80
|
10.00
|
10.80
|
10.26
|
7.80
|
71,600
|
|
|
12/15/2020
|
+0.10 / +1.01%
|
9.80
|
10.10
|
9.80
|
10.00
|
9.90
|
7.22
|
27,100
|
|
|
12/14/2020
|
+0.10 / +1.02%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.79
|
7.15
|
1,607,100
|
|
|
12/11/2020
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.07
|
10,600
|
|
|
12/10/2020
|
+0.20 / +2.06%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.83
|
7.15
|
25,500
|
|
|
12/9/2020
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.00
|
2,100
|
|
|
12/8/2020
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.60
|
6.93
|
5,600
|
|
|