Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/31/2022	+1.90 / +9.05%	21.80	23.00	21.10	22.90	22.27	18.96	77,800
5/30/2022	-0.10 / -0.47%	22.00	22.00	21.00	21.00	21.02	17.39	12,100
5/27/2022	+1.10 / +5.50%	20.80	21.30	20.80	21.10	21.08	17.47	19,800
5/26/2022	+0.50 / +2.56%	19.80	20.00	19.80	20.00	19.90	16.56	10,500
5/25/2022	+0.30 / +1.56%	19.50	19.50	19.50	19.50	19.50	16.15	10,000
5/24/2022	0.00 / 0.00%	19.10	19.50	19.10	19.20	19.42	15.90	6,500
5/23/2022	-0.60 / -3.03%	19.80	19.80	19.20	19.20	19.26	15.90	11,100
5/20/2022	-0.10 / -0.50%	19.80	19.80	19.80	19.80	19.80	16.39	1,000
5/19/2022	+0.10 / +0.51%	19.90	19.90	19.90	19.90	19.90	16.48	15,000
5/18/2022	0.00 / 0.00%	19.80	19.80	19.80	19.80	19.80	16.39	0
5/17/2022	0.00 / 0.00%	19.80	19.80	19.80	19.80	19.80	16.39	0
5/16/2022	-0.10 / -0.50%	19.00	19.80	19.00	19.80	19.05	16.39	7,600
5/13/2022	+0.90 / +4.74%	19.90	19.90	19.90	19.90	19.90	16.48	2,000
5/12/2022	-0.50 / -2.56%	19.20	19.20	19.00	19.00	19.13	15.73	4,600
5/11/2022	+1.50 / +8.33%	18.00	19.50	18.00	19.50	19.38	16.15	6,400
5/10/2022	-1.00 / -5.26%	18.00	18.00	18.00	18.00	18.00	14.90	1,000
5/9/2022	0.00 / 0.00%	19.00	19.00	19.00	19.00	19.00	15.73	6,400
5/6/2022	-0.10 / -0.52%	19.00	19.00	19.00	19.00	19.00	15.73	700
5/5/2022	-0.40 / -2.05%	19.50	19.50	19.10	19.10	19.42	15.81	5,100
5/4/2022	-0.10 / -0.51%	19.50	19.50	19.50	19.50	19.50	16.15	9,400
4/29/2022	-1.50 / -7.11%	20.50	20.50	19.60	19.60	19.62	16.23	4,100
4/28/2022	0.00 / 0.00%	21.10	21.10	21.10	21.10	21.10	17.47	0
4/27/2022	+1.10 / +5.50%	20.00	21.10	20.00	21.10	20.06	17.47	1,900
4/26/2022	+0.30 / +1.52%	19.70	20.00	19.70	20.00	19.85	16.56	200
4/25/2022	+0.80 / +4.23%	18.00	19.70	17.50	19.70	18.02	16.31	1,100
4/22/2022	0.00 / 0.00%	19.00	19.00	18.90	18.90	18.99	15.65	3,300
4/21/2022	+0.10 / +0.53%	18.00	18.90	18.00	18.90	18.08	15.65	1,100
4/20/2022	-1.60 / -7.84%	18.80	18.90	18.80	18.80	18.80	15.57	12,300
4/19/2022	0.00 / 0.00%	20.40	20.40	20.40	20.40	20.40	16.89	0
4/18/2022	+0.50 / +2.51%	19.00	20.40	19.00	20.40	19.01	16.89	14,700

<<Previous 30 days Next 30 days>>

HMH News

03/11	HMH: Board Resolution
28/10	HMH: Financial Statement Quarter 3/2020 (holding company)
28/10	HMH: Financial Statement Quarter 3/2020
07/09	HMH: Board Resolution
04/09	HMH: Explanation for the difference in profit after tax of the first 06 months of 2020 year on year