|
Closing price on 4/8/2022
|
|
| Open |
20.00 |
| High |
20.00 |
| Low |
19.60 |
| Volume |
43,200 |
| Split-adjusted Price |
16.31 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2022
|
-0.30 / -1.50%
|
20.00
|
20.00
|
19.60
|
19.70
|
19.63
|
16.31
|
43,200
|
|
|
4/7/2022
|
-0.90 / -4.31%
|
20.80
|
20.90
|
20.00
|
20.00
|
20.14
|
16.56
|
12,400
|
|
|
4/6/2022
|
-0.10 / -0.48%
|
20.20
|
21.00
|
20.20
|
20.90
|
20.52
|
17.31
|
6,100
|
|
|
4/5/2022
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.80
|
21.00
|
20.94
|
17.39
|
2,300
|
|
|
4/4/2022
|
-0.50 / -2.33%
|
21.50
|
21.50
|
21.00
|
21.00
|
21.04
|
17.39
|
1,300
|
|
|
4/1/2022
|
0.00 / 0.00%
|
21.50
|
21.50
|
19.40
|
21.50
|
19.84
|
17.80
|
12,800
|
|
|
3/31/2022
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
17.80
|
1,000
|
|
|
3/30/2022
|
-0.10 / -0.46%
|
21.50
|
21.70
|
21.50
|
21.50
|
21.64
|
17.80
|
12,800
|
|
|
3/29/2022
|
-0.10 / -0.46%
|
21.70
|
21.70
|
21.50
|
21.60
|
21.54
|
17.88
|
16,100
|
|
|
3/28/2022
|
+0.60 / +2.84%
|
21.00
|
22.50
|
21.00
|
21.70
|
21.62
|
17.97
|
30,400
|
|
|
3/25/2022
|
+0.10 / +0.48%
|
21.00
|
22.50
|
21.00
|
21.10
|
21.40
|
17.47
|
51,900
|
|
|
3/24/2022
|
-0.40 / -1.87%
|
20.70
|
21.20
|
20.70
|
21.00
|
21.04
|
17.39
|
47,200
|
|
|
3/23/2022
|
+0.60 / +2.88%
|
19.70
|
21.40
|
19.70
|
21.40
|
19.73
|
17.72
|
59,300
|
|
|
3/22/2022
|
+0.80 / +4.00%
|
18.50
|
20.80
|
18.20
|
20.80
|
19.48
|
17.22
|
141,800
|
|
|
3/21/2022
|
+0.30 / +1.52%
|
19.10
|
20.00
|
19.10
|
20.00
|
19.38
|
16.56
|
73,297
|
|
|
3/18/2022
|
0.00 / 0.00%
|
20.00
|
20.90
|
19.70
|
19.70
|
20.14
|
16.31
|
5,600
|
|
|
3/17/2022
|
+0.20 / +1.03%
|
19.60
|
21.20
|
19.60
|
19.70
|
19.69
|
16.31
|
257,500
|
|
|
3/16/2022
|
-2.00 / -9.30%
|
22.50
|
22.50
|
19.50
|
19.50
|
21.64
|
16.15
|
108,200
|
|
|
3/15/2022
|
+1.70 / +8.59%
|
19.50
|
21.50
|
18.00
|
21.50
|
18.65
|
17.80
|
16,300
|
|
|
3/14/2022
|
-0.70 / -3.41%
|
20.00
|
20.00
|
19.80
|
19.80
|
19.95
|
16.39
|
743,805
|
|
|
3/11/2022
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
16.97
|
1,000
|
|
|
3/10/2022
|
-1.20 / -5.53%
|
21.50
|
21.50
|
20.50
|
20.50
|
21.44
|
16.97
|
11,600
|
|
|
3/9/2022
|
+1.70 / +8.50%
|
21.70
|
21.80
|
21.00
|
21.70
|
21.06
|
17.97
|
17,400
|
|
|
3/8/2022
|
-1.30 / -6.10%
|
20.20
|
20.20
|
19.20
|
20.00
|
20.03
|
16.56
|
315,300
|
|
|
3/7/2022
|
+0.80 / +3.90%
|
20.50
|
21.50
|
20.50
|
21.30
|
21.03
|
17.64
|
49,417
|
|
|
3/4/2022
|
+1.00 / +5.13%
|
19.50
|
20.50
|
19.50
|
20.50
|
19.95
|
16.97
|
52,500
|
|
|
3/3/2022
|
+1.50 / +8.33%
|
19.00
|
19.50
|
18.00
|
19.50
|
19.26
|
16.15
|
65,400
|
|
|
3/2/2022
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.90
|
18.00
|
18.00
|
14.90
|
8,100
|
|
|
3/1/2022
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
14.90
|
2,500
|
|
|
2/28/2022
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
14.90
|
4,000
|
|
|