|
Closing price on 3/4/2021
|
|
| Open |
10.60 |
| High |
10.90 |
| Low |
10.60 |
| Volume |
26,000 |
| Split-adjusted Price |
8.51 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2021
|
+0.10 / +0.93%
|
10.60
|
10.90
|
10.60
|
10.80
|
10.72
|
8.51
|
26,000
|
|
|
3/3/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.61
|
8.43
|
38,200
|
|
|
3/2/2021
|
+0.10 / +0.94%
|
10.80
|
11.00
|
10.40
|
10.70
|
10.63
|
8.43
|
12,100
|
|
|
3/1/2021
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.54
|
8.35
|
58,500
|
|
|
2/26/2021
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.50
|
10.60
|
10.56
|
8.35
|
16,800
|
|
|
2/25/2021
|
-0.50 / -4.50%
|
10.60
|
11.10
|
10.50
|
10.60
|
10.57
|
8.35
|
18,000
|
|
|
2/24/2021
|
+0.20 / +1.83%
|
10.80
|
11.30
|
10.40
|
11.10
|
10.59
|
8.75
|
26,500
|
|
|
2/23/2021
|
-0.20 / -1.80%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
8.59
|
9,600
|
|
|
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
|
|
|