|
Closing price on 5/16/2025
|
|
| Open |
16.70 |
| High |
16.70 |
| Low |
15.20 |
| Volume |
300 |
| Split-adjusted Price |
15.20 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2025
|
0.00 / 0.00%
|
16.70
|
16.70
|
15.20
|
15.20
|
15.70
|
15.20
|
300
|
|
|
5/15/2025
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.10
|
15.20
|
15.37
|
15.20
|
48,000
|
|
|
5/14/2025
|
-0.20 / -1.29%
|
15.20
|
15.50
|
15.20
|
15.30
|
15.22
|
15.30
|
39,700
|
|
|
5/13/2025
|
-0.30 / -1.90%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.59
|
15.50
|
40,000
|
|
|
5/12/2025
|
-0.50 / -3.07%
|
16.80
|
16.80
|
15.80
|
15.80
|
16.01
|
15.80
|
56,700
|
|
|
5/9/2025
|
-0.70 / -4.12%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.21
|
16.30
|
41,000
|
|
|
5/8/2025
|
+0.90 / +5.59%
|
16.10
|
17.00
|
16.00
|
17.00
|
16.05
|
17.00
|
36,700
|
|
|
5/7/2025
|
+1.40 / +9.52%
|
15.00
|
16.10
|
15.00
|
16.10
|
15.44
|
16.10
|
60,200
|
|
|
5/6/2025
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.80
|
14.70
|
35,300
|
|
|
5/5/2025
|
+0.30 / +2.08%
|
14.80
|
15.00
|
14.70
|
14.70
|
14.71
|
14.70
|
38,600
|
|
|
4/29/2025
|
+0.10 / +0.70%
|
14.50
|
15.20
|
14.40
|
14.40
|
14.52
|
14.40
|
36,300
|
|
|
4/28/2025
|
+0.60 / +4.38%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.23
|
14.30
|
900
|
|
|
4/25/2025
|
+0.50 / +3.79%
|
14.50
|
14.50
|
13.70
|
13.70
|
13.90
|
13.70
|
400
|
|
|
4/24/2025
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
0
|
|
|
4/23/2025
|
-1.00 / -7.04%
|
14.00
|
14.00
|
13.20
|
13.20
|
13.92
|
13.20
|
1,000
|
|
|
4/22/2025
|
-0.80 / -5.33%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.26
|
14.20
|
1,100
|
|
|
4/21/2025
|
-1.00 / -6.25%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.18
|
15.00
|
2,000
|
|
|
4/18/2025
|
+1.00 / +6.67%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.95
|
16.00
|
4,000
|
|
|
4/17/2025
|
-0.50 / -3.23%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
700
|
|
|
4/16/2025
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.43
|
15.50
|
400
|
|
|
4/15/2025
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
0
|
|
|
4/14/2025
|
0.00 / 0.00%
|
14.10
|
15.50
|
14.00
|
15.50
|
14.32
|
15.50
|
500
|
|
|
4/11/2025
|
+0.40 / +2.65%
|
14.50
|
15.50
|
14.50
|
15.50
|
15.15
|
15.50
|
3,100
|
|
|
4/10/2025
|
+1.30 / +9.42%
|
14.50
|
15.10
|
14.50
|
15.10
|
15.09
|
15.10
|
26,800
|
|
|
4/9/2025
|
+0.40 / +2.99%
|
13.70
|
13.80
|
12.10
|
13.80
|
12.79
|
13.80
|
4,400
|
|
|
4/8/2025
|
-1.30 / -8.84%
|
13.50
|
13.80
|
13.30
|
13.40
|
13.77
|
13.40
|
16,500
|
|
|
4/4/2025
|
+1.20 / +8.89%
|
12.70
|
14.80
|
12.50
|
14.70
|
13.78
|
14.70
|
3,000
|
|
|
4/3/2025
|
-1.40 / -9.40%
|
14.60
|
14.60
|
13.50
|
13.50
|
13.73
|
13.50
|
403,900
|
|
|
4/2/2025
|
+0.60 / +4.20%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
100
|
|
|
4/1/2025
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
0
|
|
|