|
Closing price on 2/22/2021
|
|
| Open |
11.00 |
| High |
11.30 |
| Low |
10.90 |
| Volume |
4,000 |
| Split-adjusted Price |
8.75 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2021
|
-0.30 / -2.63%
|
11.00
|
11.30
|
10.90
|
11.10
|
10.95
|
8.75
|
4,000
|
|
|
2/19/2021
|
+0.30 / +2.70%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.98
|
100
|
|
|
2/18/2021
|
-0.30 / -2.63%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.00
|
8.75
|
30,600
|
|
|
2/17/2021
|
+0.30 / +2.70%
|
10.80
|
11.40
|
10.60
|
11.40
|
11.06
|
8.98
|
9,000
|
|
|
2/9/2021
|
+0.30 / +2.78%
|
10.70
|
11.10
|
10.60
|
11.10
|
10.68
|
8.75
|
5,000
|
|
|
2/8/2021
|
-0.40 / -3.57%
|
11.20
|
11.20
|
10.80
|
10.80
|
10.87
|
8.51
|
8,000
|
|
|
2/5/2021
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.83
|
5,200
|
|
|
2/4/2021
|
0.00 / 0.00%
|
11.20
|
11.40
|
10.70
|
11.20
|
11.11
|
8.83
|
17,900
|
|
|
2/3/2021
|
+0.20 / +1.82%
|
11.40
|
11.40
|
10.20
|
11.20
|
10.80
|
8.83
|
23,800
|
|
|
2/2/2021
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.00
|
8.67
|
1,600
|
|
|
2/1/2021
|
0.00 / 0.00%
|
11.00
|
11.50
|
11.00
|
11.00
|
11.17
|
8.67
|
66,700
|
|
|
1/29/2021
|
+0.90 / +8.91%
|
10.10
|
11.00
|
9.90
|
11.00
|
10.62
|
8.67
|
8,800
|
|
|
1/28/2021
|
-0.80 / -7.34%
|
10.90
|
10.90
|
9.90
|
10.10
|
10.04
|
7.96
|
78,100
|
|
|
1/27/2021
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.50
|
10.90
|
10.60
|
8.59
|
4,700
|
|
|
1/26/2021
|
-0.60 / -5.31%
|
10.80
|
10.90
|
10.70
|
10.70
|
10.79
|
8.43
|
9,700
|
|
|
1/25/2021
|
+0.30 / +2.73%
|
10.50
|
11.30
|
10.50
|
11.30
|
11.00
|
8.90
|
21,400
|
|
|
1/22/2021
|
-0.30 / -2.65%
|
11.30
|
11.30
|
10.90
|
11.00
|
10.98
|
8.67
|
6,100
|
|
|
1/21/2021
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.80
|
11.30
|
11.09
|
8.90
|
10,300
|
|
|
1/20/2021
|
+0.30 / +2.73%
|
10.90
|
11.40
|
10.70
|
11.30
|
10.93
|
8.90
|
33,000
|
|
|
1/19/2021
|
-0.70 / -5.98%
|
11.80
|
11.80
|
10.80
|
11.00
|
11.26
|
8.67
|
25,400
|
|
|
1/18/2021
|
+0.60 / +5.41%
|
11.50
|
11.80
|
11.30
|
11.70
|
11.57
|
9.22
|
78,800
|
|
|
1/15/2021
|
+0.10 / +0.91%
|
11.00
|
11.30
|
11.00
|
11.10
|
11.16
|
8.75
|
85,600
|
|
|
1/14/2021
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.93
|
8.67
|
45,700
|
|
|
1/13/2021
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.86
|
8.51
|
18,700
|
|
|
1/12/2021
|
+0.80 / +7.92%
|
10.50
|
10.90
|
10.40
|
10.90
|
10.68
|
8.59
|
37,200
|
|
|
1/11/2021
|
-0.60 / -5.61%
|
10.70
|
10.70
|
10.10
|
10.10
|
10.41
|
7.96
|
39,600
|
|
|
1/8/2021
|
-0.20 / -1.83%
|
10.80
|
10.90
|
10.60
|
10.70
|
10.77
|
8.43
|
38,000
|
|
|
1/7/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.85
|
8.59
|
39,600
|
|
|
1/6/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
10.80
|
10.90
|
10.88
|
8.59
|
29,000
|
|
|
1/5/2021
|
+0.10 / +0.85%
|
11.70
|
12.00
|
11.70
|
11.90
|
11.90
|
8.59
|
116,300
|
|
|