|
Closing price on 5/31/2023
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.50 |
| Volume |
3,000 |
| Split-adjusted Price |
9.86 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.86
|
3,000
|
|
|
5/30/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.86
|
500
|
|
|
5/29/2023
|
+0.30 / +2.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.86
|
5,000
|
|
|
5/26/2023
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.58
|
4,500
|
|
|
5/25/2023
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.68
|
300
|
|
|
5/24/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.58
|
0
|
|
|
5/23/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.58
|
4,300
|
|
|
5/22/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.19
|
9.58
|
33,900
|
|
|
5/19/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.58
|
0
|
|
|
5/18/2023
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.58
|
500
|
|
|
5/17/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.68
|
7,500
|
|
|
5/16/2023
|
+0.10 / +0.98%
|
10.70
|
10.70
|
10.30
|
10.30
|
10.38
|
9.68
|
506,400
|
|
|
5/15/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.58
|
0
|
|
|
5/12/2023
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.29
|
9.58
|
6,800
|
|
|
5/11/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.68
|
3,800
|
|
|
5/10/2023
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.30
|
10.30
|
10.35
|
9.68
|
1,100
|
|
|
5/9/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.68
|
0
|
|
|
5/8/2023
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.33
|
9.68
|
1,500
|
|
|
5/5/2023
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.34
|
9.68
|
500
|
|
|
5/4/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.68
|
600
|
|
|
4/28/2023
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.23
|
9.68
|
8,700
|
|
|
4/27/2023
|
-0.50 / -4.67%
|
10.50
|
10.50
|
10.00
|
10.20
|
10.24
|
9.58
|
7,000
|
|
|
4/26/2023
|
-0.30 / -2.73%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.51
|
10.05
|
6,300
|
|
|
4/25/2023
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.33
|
100
|
|
|
4/24/2023
|
+0.60 / +5.71%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.43
|
100
|
|
|
4/21/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.86
|
0
|
|
|
4/20/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.86
|
600
|
|
|
4/19/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.86
|
200
|
|
|
4/18/2023
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.51
|
9.86
|
4,400
|
|
|
4/17/2023
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.96
|
600
|
|
|