|
Closing price on 1/2/2024
|
|
| Open |
15.00 |
| High |
16.40 |
| Low |
15.00 |
| Volume |
17,900 |
| Split-adjusted Price |
16.40 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2024
|
+0.40 / +2.50%
|
15.00
|
16.40
|
15.00
|
16.40
|
15.99
|
16.40
|
17,900
|
|
|
12/29/2023
|
+0.40 / +2.56%
|
15.80
|
16.00
|
15.80
|
16.00
|
15.94
|
16.00
|
21,600
|
|
|
12/28/2023
|
-0.20 / -1.27%
|
16.00
|
16.20
|
15.60
|
15.60
|
15.94
|
15.60
|
13,100
|
|
|
12/27/2023
|
+1.00 / +6.76%
|
15.80
|
16.00
|
15.00
|
15.80
|
15.88
|
15.80
|
27,400
|
|
|
12/26/2023
|
-0.10 / -0.67%
|
13.80
|
16.00
|
13.50
|
14.80
|
15.07
|
14.80
|
26,600
|
|
|
12/25/2023
|
+1.00 / +7.19%
|
13.60
|
14.90
|
13.60
|
14.90
|
14.59
|
14.90
|
23,200
|
|
|
12/22/2023
|
+0.20 / +1.46%
|
13.50
|
13.90
|
13.20
|
13.90
|
13.58
|
13.90
|
2,200
|
|
|
12/21/2023
|
0.00 / 0.00%
|
14.10
|
15.00
|
13.70
|
13.70
|
14.47
|
13.70
|
28,300
|
|
|
12/20/2023
|
+1.20 / +9.60%
|
13.30
|
13.70
|
12.90
|
13.70
|
13.66
|
13.70
|
29,000
|
|
|
12/19/2023
|
+0.20 / +1.63%
|
12.10
|
13.50
|
12.00
|
12.50
|
13.30
|
12.50
|
12,700
|
|
|
12/18/2023
|
+1.00 / +8.85%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
1,000
|
|
|
12/15/2023
|
-1.10 / -8.87%
|
11.50
|
11.60
|
11.30
|
11.30
|
11.47
|
11.30
|
6,000
|
|
|
12/14/2023
|
+0.70 / +5.98%
|
11.30
|
12.40
|
11.30
|
12.40
|
12.17
|
12.40
|
1,300
|
|
|
12/13/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
201,149
|
|
|
12/12/2023
|
-0.90 / -7.14%
|
11.50
|
12.60
|
11.40
|
11.70
|
11.43
|
11.70
|
5,100
|
|
|
12/11/2023
|
-1.40 / -10.00%
|
13.00
|
13.00
|
12.60
|
12.60
|
12.70
|
12.60
|
400
|
|
|
12/8/2023
|
+0.70 / +5.26%
|
14.00
|
14.30
|
12.50
|
14.00
|
13.95
|
14.00
|
2,400
|
|
|
12/7/2023
|
+1.20 / +9.92%
|
12.00
|
13.30
|
12.00
|
13.30
|
13.03
|
13.30
|
36,700
|
|
|
12/6/2023
|
+1.10 / +10.00%
|
11.00
|
12.10
|
11.00
|
12.10
|
11.26
|
12.10
|
1,500
|
|
|
12/5/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4,600
|
|
|
12/4/2023
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.98
|
11.00
|
1,100
|
|
|
12/1/2023
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
0
|
|
|
11/30/2023
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
0
|
|
|
11/29/2023
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
1,700
|
|
|
11/28/2023
|
-0.30 / -2.73%
|
10.80
|
11.00
|
10.70
|
10.70
|
10.81
|
10.70
|
5,600
|
|
|
11/27/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
11/24/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
11/23/2023
|
-0.30 / -2.65%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
16,000
|
|
|
11/22/2023
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
0
|
|
|
11/21/2023
|
+0.30 / +2.73%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.29
|
11.30
|
5,100
|
|
|