|
Closing price on 11/7/2023
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
11.50 |
| Volume |
1,100 |
| Split-adjusted Price |
11.50 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/10/2023
|
+0.10 / +0.90%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
100
|
|
|
10/9/2023
|
-0.10 / -0.89%
|
10.70
|
11.10
|
10.70
|
11.10
|
10.98
|
11.10
|
1,600
|
|
|
10/6/2023
|
+0.10 / +0.90%
|
10.80
|
11.20
|
10.70
|
11.20
|
10.92
|
11.20
|
13,100
|
|
|
10/5/2023
|
+0.10 / +0.91%
|
10.80
|
11.80
|
10.80
|
11.10
|
11.12
|
11.10
|
14,100
|
|
|
10/4/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.70
|
11.00
|
10.99
|
11.00
|
21,500
|
|
|
10/3/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.60
|
11.00
|
10.81
|
11.00
|
8,200
|
|
|
10/2/2023
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1,200
|
|
|
9/29/2023
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.80
|
10.90
|
12,200
|
|
|
9/28/2023
|
+0.10 / +0.94%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.69
|
10.70
|
7,500
|
|
|
9/27/2023
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.58
|
10.60
|
26,400
|
|
|