|
Closing price on 4/7/2026
|
|
| Open |
17.10 |
| High |
17.10 |
| Low |
16.00 |
| Volume |
9,900 |
| Split-adjusted Price |
16.00 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2026
|
-1.10 / -6.43%
|
17.10
|
17.10
|
16.00
|
16.00
|
17.04
|
16.00
|
9,900
|
|
|
4/6/2026
|
-1.90 / -10.00%
|
17.20
|
17.20
|
17.10
|
17.10
|
17.19
|
17.10
|
5,300
|
|
|
4/3/2026
|
-1.90 / -9.09%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
4,900
|
|
|
4/2/2026
|
+1.20 / +6.09%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
100
|
|
|
4/1/2026
|
+0.80 / +4.23%
|
17.10
|
19.70
|
17.10
|
19.70
|
17.39
|
19.70
|
900
|
|
|
3/31/2026
|
+1.70 / +9.88%
|
18.90
|
18.90
|
15.60
|
18.90
|
16.49
|
18.90
|
1,500
|
|
|
3/30/2026
|
-1.90 / -9.95%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
100
|
|
|
3/27/2026
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
0
|
|
|
3/26/2026
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
0
|
|
|
3/25/2026
|
-2.10 / -9.91%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
5,100
|
|
|
3/24/2026
|
-2.30 / -9.79%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
4,800
|
|
|
3/23/2026
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
0
|
|
|
3/20/2026
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
310,000
|
|
|
3/19/2026
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
0
|
|
|
3/18/2026
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
310,000
|
|
|
3/17/2026
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
0
|
|
|
3/16/2026
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
0
|
|
|
3/13/2026
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
0
|
|
|
3/12/2026
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
0
|
|
|
3/11/2026
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
0
|
|
|
3/10/2026
|
+2.10 / +9.81%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
100
|
|
|
3/9/2026
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
0
|
|
|
3/6/2026
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
0
|
|
|
3/5/2026
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
0
|
|
|
3/4/2026
|
+1.90 / +9.74%
|
19.50
|
21.40
|
19.50
|
21.40
|
19.76
|
21.40
|
1,500
|
|
|
3/3/2026
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
0
|
|
|
3/2/2026
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
0
|
|
|
2/27/2026
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
0
|
|
|
2/26/2026
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
0
|
|
|
2/25/2026
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
0
|
|
|