|
Closing price on 10/23/2023
|
|
| Open |
11.50 |
| High |
11.70 |
| Low |
11.50 |
| Volume |
1,400 |
| Split-adjusted Price |
10.80 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2023
|
-0.20 / -1.71%
|
11.50
|
11.70
|
11.50
|
11.50
|
11.53
|
10.80
|
1,400
|
|
|
10/20/2023
|
+0.90 / +8.33%
|
11.00
|
11.70
|
11.00
|
11.70
|
11.16
|
10.99
|
1,400
|
|
|
10/19/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
10.15
|
20,700
|
|
|
10/18/2023
|
-0.20 / -1.82%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.15
|
31,700
|
|
|
10/17/2023
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.01
|
10.33
|
18,400
|
|
|
10/16/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.33
|
0
|
|
|
10/13/2023
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
10.33
|
21,400
|
|
|
10/12/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.33
|
0
|
|
|
10/11/2023
|
-0.20 / -1.79%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.91
|
10.33
|
72,000
|
|
|
10/10/2023
|
+0.10 / +0.90%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.52
|
100
|
|
|
10/9/2023
|
-0.10 / -0.89%
|
10.70
|
11.10
|
10.70
|
11.10
|
10.98
|
10.43
|
1,600
|
|
|
10/6/2023
|
+0.10 / +0.90%
|
10.80
|
11.20
|
10.70
|
11.20
|
10.92
|
10.52
|
13,100
|
|
|
10/5/2023
|
+0.10 / +0.91%
|
10.80
|
11.80
|
10.80
|
11.10
|
11.12
|
10.43
|
14,100
|
|
|
10/4/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.70
|
11.00
|
10.99
|
10.33
|
21,500
|
|
|
10/3/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.60
|
11.00
|
10.81
|
10.33
|
8,200
|
|
|
10/2/2023
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.33
|
1,200
|
|
|
9/29/2023
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.80
|
10.24
|
12,200
|
|
|
9/28/2023
|
+0.10 / +0.94%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.69
|
10.05
|
7,500
|
|
|
9/27/2023
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.58
|
9.96
|
26,400
|
|
|
9/26/2023
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.49
|
9.96
|
35,900
|
|
|
9/25/2023
|
-0.20 / -1.85%
|
10.80
|
10.90
|
10.60
|
10.60
|
10.74
|
9.96
|
24,800
|
|
|
9/22/2023
|
-0.70 / -6.09%
|
11.20
|
11.40
|
10.70
|
10.80
|
11.00
|
10.15
|
18,300
|
|
|
9/21/2023
|
-0.10 / -0.86%
|
11.60
|
11.80
|
11.40
|
11.50
|
11.49
|
10.80
|
32,300
|
|
|
9/20/2023
|
-0.60 / -4.92%
|
12.30
|
12.30
|
11.50
|
11.60
|
11.75
|
10.90
|
517,300
|
|
|
9/19/2023
|
-0.50 / -3.94%
|
11.80
|
12.50
|
11.70
|
12.20
|
11.91
|
11.46
|
37,900
|
|
|
9/18/2023
|
0.00 / 0.00%
|
13.90
|
13.90
|
12.00
|
12.70
|
13.44
|
11.93
|
104,300
|
|
|
9/15/2023
|
+1.10 / +9.48%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
11.93
|
20,000
|
|
|
9/14/2023
|
+1.00 / +9.43%
|
11.10
|
11.60
|
11.00
|
11.60
|
11.54
|
10.90
|
156,300
|
|
|
9/13/2023
|
+0.10 / +0.95%
|
11.00
|
11.00
|
10.50
|
10.60
|
10.59
|
9.96
|
7,400
|
|
|
9/12/2023
|
-0.40 / -3.67%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.86
|
20,000
|
|
|