|
Closing price on 1/26/2024
|
|
| Open |
14.00 |
| High |
14.60 |
| Low |
14.00 |
| Volume |
300 |
| Split-adjusted Price |
14.60 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2024
|
+1.30 / +9.77%
|
14.00
|
14.60
|
14.00
|
14.60
|
14.30
|
14.60
|
300
|
|
|
1/25/2024
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
0
|
|
|
1/24/2024
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.30
|
13.30
|
10,100
|
|
|
1/23/2024
|
+0.10 / +0.76%
|
13.20
|
14.50
|
13.20
|
13.30
|
13.26
|
13.30
|
4,100
|
|
|
1/22/2024
|
-0.80 / -5.71%
|
14.40
|
15.00
|
13.20
|
13.20
|
14.47
|
13.20
|
600
|
|
|
1/19/2024
|
-0.10 / -0.71%
|
14.00
|
14.50
|
14.00
|
14.00
|
14.29
|
14.00
|
7,100
|
|
|
1/18/2024
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
0
|
|
|
1/17/2024
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
0
|
|
|
1/16/2024
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
300
|
|
|
1/15/2024
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
5,000
|
|
|
1/12/2024
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
500
|
|
|
1/11/2024
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
700
|
|
|
1/10/2024
|
+0.10 / +0.71%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
700
|
|
|
1/9/2024
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
300
|
|
|
1/8/2024
|
-0.30 / -2.10%
|
13.70
|
14.00
|
13.50
|
14.00
|
13.83
|
14.00
|
7,000
|
|
|
1/5/2024
|
-1.10 / -7.14%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
100
|
|
|
1/4/2024
|
+0.50 / +3.36%
|
14.10
|
15.40
|
13.60
|
15.40
|
14.56
|
15.40
|
5,200
|
|
|
1/3/2024
|
-1.50 / -9.15%
|
15.20
|
15.20
|
14.80
|
14.90
|
14.95
|
14.90
|
11,200
|
|
|
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
|
|
|