|
Closing price on 11/21/2023
|
|
| Open |
11.10 |
| High |
11.30 |
| Low |
11.10 |
| Volume |
5,100 |
| Split-adjusted Price |
11.30 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2023
|
+0.30 / +2.73%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.29
|
11.30
|
5,100
|
|
|
11/20/2023
|
-0.30 / -2.65%
|
11.00
|
11.00
|
10.70
|
11.00
|
10.82
|
11.00
|
3,000
|
|
|
11/17/2023
|
+0.20 / +1.80%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.24
|
11.30
|
8,500
|
|
|
11/16/2023
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.15
|
11.10
|
2,000
|
|
|
11/15/2023
|
-0.10 / -0.89%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.09
|
11.10
|
16,000
|
|
|
11/14/2023
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.20
|
11.02
|
11.20
|
19,700
|
|
|
11/13/2023
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.24
|
11.20
|
1,700
|
|
|
11/10/2023
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6,200
|
|
|
11/9/2023
|
-0.20 / -1.74%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
100
|
|
|
11/8/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
|
11/7/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
1,100
|
|
|
11/6/2023
|
+0.40 / +3.60%
|
11.10
|
11.50
|
11.10
|
11.50
|
11.27
|
11.50
|
4,700
|
|
|
11/3/2023
|
+0.10 / +0.91%
|
11.50
|
11.50
|
11.10
|
11.10
|
11.30
|
11.10
|
200
|
|
|
11/2/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
11/1/2023
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.00
|
11.00
|
29,300
|
|
|
10/31/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5,000
|
|
|
10/30/2023
|
-0.50 / -4.35%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
27,900
|
|
|
10/27/2023
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
100
|
|
|
10/26/2023
|
-0.80 / -6.78%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.18
|
11.00
|
3,500
|
|
|
10/25/2023
|
+0.40 / +3.51%
|
11.40
|
11.80
|
11.40
|
11.80
|
11.59
|
11.80
|
306,391
|
|
|
10/24/2023
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.49
|
11.40
|
1,200
|
|
|
10/23/2023
|
-0.20 / -1.71%
|
11.50
|
11.70
|
11.50
|
11.50
|
11.53
|
11.50
|
1,400
|
|
|
10/20/2023
|
+0.90 / +8.33%
|
11.00
|
11.70
|
11.00
|
11.70
|
11.16
|
11.70
|
1,400
|
|
|
10/19/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
10.80
|
20,700
|
|
|
10/18/2023
|
-0.20 / -1.82%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
31,700
|
|
|
10/17/2023
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.01
|
11.00
|
18,400
|
|
|
10/16/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
10/13/2023
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
11.00
|
21,400
|
|
|
10/12/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
10/11/2023
|
-0.20 / -1.79%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.91
|
11.00
|
72,000
|
|
|