|
Closing price on 11/26/2024
|
|
| Open |
13.10 |
| High |
13.10 |
| Low |
13.10 |
| Volume |
0 |
| Split-adjusted Price |
13.10 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2024
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
0
|
|
|
11/25/2024
|
-0.40 / -2.96%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
100
|
|
|
11/22/2024
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
0
|
|
|
11/21/2024
|
-0.50 / -3.57%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
17,700
|
|
|
11/20/2024
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
0
|
|
|
11/19/2024
|
-0.80 / -5.41%
|
14.80
|
14.80
|
14.00
|
14.00
|
14.48
|
14.00
|
5,000
|
|
|
11/18/2024
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
0
|
|
|
11/15/2024
|
+0.90 / +6.47%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
1,000
|
|
|
11/14/2024
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
0
|
|
|
11/13/2024
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
300
|
|
|
11/12/2024
|
-1.50 / -9.74%
|
15.30
|
15.30
|
13.90
|
13.90
|
14.25
|
13.90
|
400
|
|
|
11/11/2024
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
0
|
|
|
11/8/2024
|
+0.50 / +3.36%
|
13.50
|
15.40
|
13.50
|
15.40
|
13.65
|
15.40
|
2,600
|
|
|
11/7/2024
|
-1.60 / -9.70%
|
15.00
|
15.10
|
14.90
|
14.90
|
15.00
|
14.90
|
400
|
|
|
11/6/2024
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
0
|
|
|
11/5/2024
|
+0.50 / +3.13%
|
14.40
|
16.50
|
14.40
|
16.50
|
14.51
|
16.50
|
3,400
|
|
|
11/4/2024
|
+0.10 / +0.63%
|
16.40
|
16.80
|
15.90
|
16.00
|
16.36
|
16.00
|
4,200
|
|
|
11/1/2024
|
0.00 / 0.00%
|
15.60
|
17.00
|
14.60
|
15.90
|
16.32
|
15.90
|
7,100
|
|
|
10/31/2024
|
+0.80 / +5.30%
|
15.10
|
15.90
|
15.10
|
15.90
|
15.83
|
15.90
|
10,200
|
|
|
10/30/2024
|
+1.30 / +9.42%
|
15.00
|
15.10
|
13.00
|
15.10
|
14.85
|
15.10
|
37,600
|
|
|
10/29/2024
|
+1.20 / +9.52%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
4,500
|
|
|
10/28/2024
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.40
|
12.60
|
12.59
|
12.60
|
310,500
|
|
|
10/25/2024
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
0
|
|
|
10/24/2024
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
100,000
|
|
|
10/23/2024
|
-0.20 / -1.56%
|
13.80
|
13.80
|
12.60
|
12.60
|
13.56
|
12.60
|
500
|
|
|
10/22/2024
|
-0.40 / -3.03%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
100
|
|
|
10/21/2024
|
-0.60 / -4.35%
|
13.80
|
13.80
|
13.20
|
13.20
|
13.57
|
13.20
|
600
|
|
|
10/18/2024
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13,500
|
|
|
10/17/2024
|
+0.70 / +5.34%
|
13.10
|
13.80
|
12.70
|
13.80
|
13.16
|
13.80
|
500
|
|
|
10/16/2024
|
-0.10 / -0.76%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
100
|
|
|