|
Closing price on 12/2/2022
|
|
| Open |
10.00 |
| High |
10.70 |
| Low |
10.00 |
| Volume |
16,600 |
| Split-adjusted Price |
10.05 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2022
|
+0.90 / +9.18%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.70
|
10.05
|
16,600
|
|
|
12/1/2022
|
-0.40 / -3.92%
|
9.30
|
10.20
|
9.30
|
9.80
|
9.87
|
9.21
|
219,809
|
|
|
11/30/2022
|
-0.20 / -1.92%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.22
|
9.58
|
600
|
|
|
11/29/2022
|
+0.30 / +2.97%
|
9.30
|
10.40
|
9.30
|
10.40
|
9.85
|
9.77
|
200
|
|
|
11/28/2022
|
-0.30 / -2.88%
|
9.50
|
10.40
|
9.50
|
10.10
|
10.20
|
9.49
|
13,800
|
|
|
11/25/2022
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.26
|
9.77
|
2,500
|
|
|
11/24/2022
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.77
|
3,000
|
|
|
11/23/2022
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.49
|
9.86
|
3,500
|
|
|
11/22/2022
|
+0.40 / +3.92%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.56
|
9.96
|
8,700
|
|
|
11/21/2022
|
-0.30 / -2.86%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.29
|
9.58
|
800
|
|
|
11/18/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.86
|
2,000
|
|
|
11/17/2022
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.48
|
9.86
|
600
|
|
|
11/16/2022
|
+0.40 / +4.00%
|
9.00
|
10.40
|
9.00
|
10.40
|
9.21
|
9.77
|
1,300
|
|
|
11/15/2022
|
-0.40 / -3.85%
|
10.40
|
10.40
|
9.60
|
10.00
|
10.06
|
9.39
|
13,000
|
|
|
11/14/2022
|
-0.40 / -3.70%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.68
|
9.77
|
1,200
|
|
|
11/11/2022
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.15
|
501,100
|
|
|
11/10/2022
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.15
|
500,000
|
|
|
11/9/2022
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.15
|
100
|
|
|
11/8/2022
|
-0.50 / -4.42%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.15
|
400
|
|
|
11/7/2022
|
+0.30 / +2.73%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.18
|
10.62
|
15,100
|
|
|
11/4/2022
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.33
|
2,300
|
|
|
11/3/2022
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.43
|
0
|
|
|
11/2/2022
|
+0.10 / +0.91%
|
10.90
|
11.10
|
10.90
|
11.10
|
10.95
|
10.43
|
32,200
|
|
|
11/1/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.33
|
100
|
|
|
10/31/2022
|
-0.40 / -3.51%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.33
|
2,000
|
|
|
10/28/2022
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.71
|
2,000
|
|
|
10/27/2022
|
+0.40 / +3.64%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.25
|
10.71
|
18,200
|
|
|
10/26/2022
|
+0.30 / +2.80%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.97
|
10.33
|
7,200
|
|
|
10/25/2022
|
-0.90 / -7.76%
|
10.60
|
12.00
|
10.50
|
10.70
|
10.92
|
10.05
|
1,700
|
|
|
10/24/2022
|
+0.40 / +3.57%
|
11.20
|
11.80
|
11.20
|
11.60
|
11.61
|
10.90
|
21,700
|
|
|