|
Closing price on 12/15/2017
|
|
| Open |
11.10 |
| High |
11.10 |
| Low |
11.00 |
| Volume |
8,000 |
| Split-adjusted Price |
5.65 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2017
|
-0.10 / -0.90%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.03
|
5.65
|
8,000
|
|
|
12/14/2017
|
-0.30 / -2.63%
|
11.00
|
11.10
|
10.90
|
11.10
|
10.92
|
5.70
|
10,100
|
|
|
12/13/2017
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
5.85
|
0
|
|
|
12/12/2017
|
+0.40 / +3.64%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.01
|
5.85
|
3,400
|
|
|
12/11/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.65
|
1,600
|
|
|
12/8/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.65
|
4,246
|
|
|
12/7/2017
|
-0.10 / -0.90%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.02
|
5.65
|
5,400
|
|
|
12/6/2017
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
5.70
|
2,100
|
|
|
12/5/2017
|
-0.20 / -1.77%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.09
|
5.70
|
8,500
|
|
|
12/4/2017
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.00
|
11.30
|
11.20
|
5.80
|
300
|
|
|
12/1/2017
|
+0.10 / +0.89%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.00
|
5.80
|
15,100
|
|
|
11/30/2017
|
+0.10 / +0.90%
|
11.10
|
11.20
|
11.00
|
11.20
|
11.07
|
5.75
|
21,100
|
|
|
11/29/2017
|
-0.10 / -0.89%
|
11.30
|
11.70
|
11.10
|
11.10
|
11.22
|
5.70
|
15,600
|
|
|
11/28/2017
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
5.75
|
400
|
|
|
11/27/2017
|
+0.10 / +0.90%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.14
|
5.75
|
3,100
|
|
|
11/24/2017
|
-0.10 / -0.89%
|
11.10
|
11.20
|
11.10
|
11.10
|
11.11
|
5.70
|
5,900
|
|
|
11/23/2017
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
5.75
|
7,434
|
|
|
11/22/2017
|
-0.10 / -0.88%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
5.75
|
14,800
|
|
|
11/21/2017
|
0.00 / 0.00%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.10
|
5.80
|
7,100
|
|
|
11/20/2017
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.16
|
5.80
|
9,100
|
|
|
11/17/2017
|
-0.30 / -2.61%
|
11.10
|
11.40
|
11.10
|
11.20
|
11.26
|
5.75
|
1,003
|
|
|
11/16/2017
|
+0.20 / +1.77%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.90
|
100
|
|
|
11/15/2017
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
5.80
|
100
|
|
|
11/14/2017
|
+0.10 / +0.89%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
5.80
|
406
|
|
|
11/13/2017
|
-0.50 / -4.27%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.21
|
5.75
|
19,250
|
|
|
11/10/2017
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
6.00
|
0
|
|
|
11/9/2017
|
+0.30 / +2.63%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
6.00
|
100
|
|
|
11/8/2017
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
5.85
|
100
|
|
|
11/7/2017
|
+0.20 / +1.79%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.23
|
5.85
|
600
|
|
|
11/6/2017
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.27
|
5.75
|
9,500
|
|
|