|
Closing price on 3/21/2023
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
11.00 |
| Volume |
1,700 |
| Split-adjusted Price |
11.00 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2023
|
-0.70 / -5.98%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.06
|
11.00
|
1,700
|
|
|
3/20/2023
|
+0.70 / +6.36%
|
11.00
|
11.70
|
11.00
|
11.70
|
11.03
|
11.70
|
4,200
|
|
|
3/17/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3,000
|
|
|
3/16/2023
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.99
|
11.00
|
1,100
|
|
|
3/15/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10,100
|
|
|
3/14/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
3/13/2023
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.90
|
11.00
|
5,100
|
|
|
3/10/2023
|
-0.20 / -1.80%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
100
|
|
|
3/9/2023
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
0
|
|
|
3/8/2023
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.02
|
11.10
|
6,100
|
|
|
3/7/2023
|
+0.10 / +0.91%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
500
|
|
|
3/6/2023
|
-0.60 / -5.17%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.18
|
11.00
|
2,000
|
|
|
3/3/2023
|
-1.20 / -9.38%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.62
|
11.60
|
31,500
|
|
|
3/2/2023
|
+1.10 / +9.40%
|
11.50
|
12.80
|
11.50
|
12.80
|
12.30
|
12.80
|
8,500
|
|
|
3/1/2023
|
+1.00 / +9.35%
|
10.70
|
11.70
|
10.70
|
11.70
|
11.04
|
11.70
|
7,200
|
|
|
2/28/2023
|
+0.20 / +1.90%
|
10.60
|
10.70
|
10.10
|
10.70
|
10.56
|
10.70
|
17,700
|
|
|
2/27/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
100
|
|
|
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
|
|
|