|
Closing price on 2/24/2023
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
10.40 |
| Volume |
20,400 |
| Split-adjusted Price |
10.50 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2023
|
-0.30 / -2.78%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.43
|
10.50
|
20,400
|
|
|
2/23/2023
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
100
|
|
|
2/22/2023
|
+0.20 / +1.89%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
100
|
|
|
2/21/2023
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
100
|
|
|
2/20/2023
|
+0.20 / +1.90%
|
10.60
|
10.90
|
10.60
|
10.70
|
10.79
|
10.70
|
3,100
|
|
|
2/17/2023
|
0.00 / 0.00%
|
9.50
|
10.50
|
9.50
|
10.50
|
9.98
|
10.50
|
1,000
|
|
|
2/16/2023
|
-0.80 / -7.08%
|
11.30
|
11.30
|
10.20
|
10.50
|
10.44
|
10.50
|
2,200
|
|
|
2/15/2023
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.25
|
11.30
|
200
|
|
|
2/14/2023
|
+0.40 / +3.70%
|
10.10
|
11.20
|
9.80
|
11.20
|
10.25
|
11.20
|
1,500
|
|
|
2/13/2023
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
0
|
|
|
2/10/2023
|
-1.20 / -10.00%
|
12.00
|
12.00
|
10.80
|
10.80
|
11.07
|
10.80
|
5,900
|
|
|
2/9/2023
|
+0.60 / +5.26%
|
12.40
|
12.50
|
12.00
|
12.00
|
12.27
|
12.00
|
3,300
|
|
|
2/8/2023
|
-1.10 / -8.80%
|
11.60
|
11.60
|
11.30
|
11.40
|
11.43
|
11.40
|
300
|
|
|
2/7/2023
|
-1.30 / -9.42%
|
14.00
|
14.00
|
12.50
|
12.50
|
12.75
|
12.50
|
600
|
|
|
2/6/2023
|
+1.20 / +9.52%
|
12.60
|
13.80
|
11.40
|
13.80
|
12.16
|
13.80
|
21,800
|
|
|
2/3/2023
|
-1.20 / -8.70%
|
14.10
|
14.10
|
12.60
|
12.60
|
13.35
|
12.60
|
200
|
|
|
2/2/2023
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
0
|
|
|
2/1/2023
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
0
|
|
|
1/31/2023
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
0
|
|
|
1/30/2023
|
+0.40 / +2.99%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.90
|
13.80
|
200
|
|
|
1/27/2023
|
+1.20 / +9.84%
|
11.70
|
13.40
|
11.70
|
13.40
|
12.67
|
13.40
|
2,600
|
|
|
1/19/2023
|
+0.50 / +4.27%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
200
|
|
|
1/18/2023
|
-0.40 / -3.31%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.73
|
11.70
|
1,000
|
|
|
1/17/2023
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
400
|
|
|
1/16/2023
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
200
|
|
|
1/13/2023
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
100
|
|
|
1/12/2023
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
0
|
|
|
1/11/2023
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
0
|
|
|
1/10/2023
|
+0.50 / +4.31%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
100
|
|
|
1/9/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.63
|
11.60
|
300
|
|
|