|
Closing price on 4/9/2021
|
|
| Open |
11.70 |
| High |
11.90 |
| Low |
11.60 |
| Volume |
28,000 |
| Split-adjusted Price |
9.22 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2021
|
-0.20 / -1.68%
|
11.70
|
11.90
|
11.60
|
11.70
|
11.71
|
9.22
|
28,000
|
|
|
4/8/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.50
|
11.90
|
11.57
|
9.38
|
12,400
|
|
|
4/7/2021
|
+0.70 / +6.25%
|
11.20
|
12.00
|
11.20
|
11.90
|
11.76
|
9.38
|
23,000
|
|
|
4/6/2021
|
-0.80 / -6.67%
|
12.50
|
12.50
|
10.80
|
11.20
|
11.47
|
8.83
|
190,900
|
|
|
4/5/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.46
|
20,200
|
|
|
4/2/2021
|
-0.40 / -3.23%
|
12.30
|
12.40
|
12.00
|
12.00
|
12.03
|
9.46
|
91,100
|
|
|
4/1/2021
|
-0.20 / -1.59%
|
12.40
|
12.40
|
12.10
|
12.40
|
12.20
|
9.77
|
17,200
|
|
|
3/31/2021
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.00
|
12.60
|
12.20
|
9.93
|
18,500
|
|
|
3/30/2021
|
-0.20 / -1.56%
|
12.60
|
12.60
|
12.30
|
12.60
|
12.48
|
9.93
|
13,500
|
|
|
3/29/2021
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.40
|
12.80
|
12.60
|
10.09
|
33,600
|
|
|
3/26/2021
|
-0.50 / -3.70%
|
13.30
|
13.50
|
12.20
|
13.00
|
12.50
|
10.24
|
29,000
|
|
|
3/25/2021
|
0.00 / 0.00%
|
13.20
|
13.50
|
12.60
|
13.50
|
12.95
|
10.64
|
11,000
|
|
|
3/24/2021
|
+0.30 / +2.27%
|
13.50
|
14.00
|
13.20
|
13.50
|
13.54
|
10.64
|
70,700
|
|
|
3/23/2021
|
+1.20 / +10.00%
|
12.00
|
13.20
|
12.00
|
13.20
|
12.85
|
10.40
|
235,200
|
|
|
3/22/2021
|
+0.70 / +6.19%
|
11.30
|
12.10
|
11.20
|
12.00
|
11.72
|
9.46
|
89,600
|
|
|
3/19/2021
|
+0.10 / +0.89%
|
11.20
|
11.50
|
11.20
|
11.30
|
11.27
|
8.90
|
44,895
|
|
|
3/18/2021
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.06
|
8.83
|
25,550
|
|
|
3/17/2021
|
+0.20 / +1.82%
|
11.00
|
11.20
|
10.70
|
11.20
|
10.86
|
8.83
|
43,600
|
|
|
3/16/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.97
|
8.67
|
3,100
|
|
|
3/15/2021
|
-0.30 / -2.65%
|
11.40
|
11.40
|
10.90
|
11.00
|
11.03
|
8.67
|
8,730
|
|
|
3/12/2021
|
0.00 / 0.00%
|
11.20
|
11.30
|
10.80
|
11.30
|
11.07
|
8.90
|
15,600
|
|
|
3/11/2021
|
+0.10 / +0.89%
|
11.20
|
11.50
|
10.90
|
11.30
|
11.20
|
8.90
|
29,200
|
|
|
3/10/2021
|
+0.30 / +2.75%
|
10.80
|
11.80
|
10.80
|
11.20
|
11.16
|
8.83
|
12,500
|
|
|
3/9/2021
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.76
|
8.59
|
7,500
|
|
|
3/8/2021
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.72
|
8.59
|
22,900
|
|
|
3/5/2021
|
-0.10 / -0.93%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.69
|
8.43
|
22,000
|
|
|
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
|
|
|