|
Closing price on 12/5/2023
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
11.00 |
| Volume |
4,600 |
| Split-adjusted Price |
10.33 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.33
|
4,600
|
|
|
12/4/2023
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.98
|
10.33
|
1,100
|
|
|
12/1/2023
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.15
|
0
|
|
|
11/30/2023
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.15
|
0
|
|
|
11/29/2023
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.15
|
1,700
|
|
|
11/28/2023
|
-0.30 / -2.73%
|
10.80
|
11.00
|
10.70
|
10.70
|
10.81
|
10.05
|
5,600
|
|
|
11/27/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.33
|
0
|
|
|
11/24/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.33
|
0
|
|
|
11/23/2023
|
-0.30 / -2.65%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.33
|
16,000
|
|
|
11/22/2023
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.62
|
0
|
|
|
11/21/2023
|
+0.30 / +2.73%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.29
|
10.62
|
5,100
|
|
|
11/20/2023
|
-0.30 / -2.65%
|
11.00
|
11.00
|
10.70
|
11.00
|
10.82
|
10.33
|
3,000
|
|
|
11/17/2023
|
+0.20 / +1.80%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.24
|
10.62
|
8,500
|
|
|
11/16/2023
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.15
|
10.43
|
2,000
|
|
|
11/15/2023
|
-0.10 / -0.89%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.09
|
10.43
|
16,000
|
|
|
11/14/2023
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.20
|
11.02
|
10.52
|
19,700
|
|
|
11/13/2023
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.24
|
10.52
|
1,700
|
|
|
11/10/2023
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.62
|
6,200
|
|
|
11/9/2023
|
-0.20 / -1.74%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.62
|
100
|
|
|
11/8/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.80
|
0
|
|
|
11/7/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.80
|
1,100
|
|
|
11/6/2023
|
+0.40 / +3.60%
|
11.10
|
11.50
|
11.10
|
11.50
|
11.27
|
10.80
|
4,700
|
|
|
11/3/2023
|
+0.10 / +0.91%
|
11.50
|
11.50
|
11.10
|
11.10
|
11.30
|
10.43
|
200
|
|
|
11/2/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.33
|
0
|
|
|
11/1/2023
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.00
|
10.33
|
29,300
|
|
|
10/31/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.33
|
5,000
|
|
|
10/30/2023
|
-0.50 / -4.35%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.33
|
27,900
|
|
|
10/27/2023
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.80
|
100
|
|
|
10/26/2023
|
-0.80 / -6.78%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.18
|
10.33
|
3,500
|
|
|
10/25/2023
|
+0.40 / +3.51%
|
11.40
|
11.80
|
11.40
|
11.80
|
11.59
|
11.08
|
306,391
|
|
|