|
Closing price on 3/5/2024
|
|
| Open |
14.80 |
| High |
15.40 |
| Low |
14.80 |
| Volume |
6,600 |
| Split-adjusted Price |
15.20 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2024
|
+0.20 / +1.33%
|
14.80
|
15.40
|
14.80
|
15.20
|
15.00
|
15.20
|
6,600
|
|
|
3/4/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
0
|
|
|
3/1/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
0
|
|
|
2/29/2024
|
-0.40 / -2.60%
|
14.00
|
15.00
|
14.00
|
15.00
|
14.17
|
15.00
|
600
|
|
|
2/28/2024
|
0.00 / 0.00%
|
14.00
|
15.40
|
13.90
|
15.40
|
14.03
|
15.40
|
20,400
|
|
|
2/27/2024
|
+0.50 / +3.36%
|
16.00
|
16.00
|
13.60
|
15.40
|
14.21
|
15.40
|
1,600
|
|
|
2/26/2024
|
+1.30 / +9.56%
|
12.70
|
14.90
|
12.70
|
14.90
|
14.25
|
14.90
|
15,200
|
|
|
2/23/2024
|
-1.10 / -7.48%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
200
|
|
|
2/22/2024
|
-0.20 / -1.34%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.71
|
14.70
|
800
|
|
|
2/21/2024
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
200
|
|
|
2/20/2024
|
+0.30 / +2.05%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
100
|
|
|
2/19/2024
|
+0.60 / +4.29%
|
14.90
|
14.90
|
13.50
|
14.60
|
13.80
|
14.60
|
1,300
|
|
|
2/16/2024
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
0
|
|
|
2/15/2024
|
-1.40 / -9.09%
|
15.40
|
15.40
|
14.00
|
14.00
|
14.70
|
14.00
|
200
|
|
|
2/7/2024
|
+0.40 / +2.67%
|
15.00
|
15.80
|
14.50
|
15.40
|
15.11
|
15.40
|
30,300
|
|
|
2/6/2024
|
+0.10 / +0.67%
|
15.00
|
15.00
|
14.90
|
15.00
|
15.00
|
15.00
|
5,200
|
|
|
2/5/2024
|
+1.30 / +9.56%
|
13.80
|
14.90
|
13.80
|
14.90
|
14.53
|
14.90
|
23,600
|
|
|
2/2/2024
|
-1.40 / -9.33%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
100
|
|
|
2/1/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
0
|
|
|
1/31/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
100
|
|
|
1/30/2024
|
+0.30 / +2.04%
|
14.70
|
15.00
|
14.70
|
15.00
|
14.75
|
15.00
|
6,600
|
|
|
1/29/2024
|
+0.10 / +0.68%
|
14.60
|
15.00
|
14.50
|
14.70
|
14.58
|
14.70
|
2,200
|
|
|
1/26/2024
|
+1.30 / +9.77%
|
14.00
|
14.60
|
14.00
|
14.60
|
14.30
|
14.60
|
300
|
|
|
1/25/2024
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
0
|
|
|
1/24/2024
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.30
|
13.30
|
10,100
|
|
|
1/23/2024
|
+0.10 / +0.76%
|
13.20
|
14.50
|
13.20
|
13.30
|
13.26
|
13.30
|
4,100
|
|
|
1/22/2024
|
-0.80 / -5.71%
|
14.40
|
15.00
|
13.20
|
13.20
|
14.47
|
13.20
|
600
|
|
|
1/19/2024
|
-0.10 / -0.71%
|
14.00
|
14.50
|
14.00
|
14.00
|
14.29
|
14.00
|
7,100
|
|
|
1/18/2024
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
0
|
|
|
1/17/2024
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
0
|
|
|