|
Closing price on 5/4/2023
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.30 |
| Volume |
600 |
| Split-adjusted Price |
10.30 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
600
|
|
|
4/28/2023
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.23
|
10.30
|
8,700
|
|
|
4/27/2023
|
-0.50 / -4.67%
|
10.50
|
10.50
|
10.00
|
10.20
|
10.24
|
10.20
|
7,000
|
|
|
4/26/2023
|
-0.30 / -2.73%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.51
|
10.70
|
6,300
|
|
|
4/25/2023
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
100
|
|
|
4/24/2023
|
+0.60 / +5.71%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
100
|
|
|
4/21/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0
|
|
|
4/20/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
600
|
|
|
4/19/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
200
|
|
|
4/18/2023
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.51
|
10.50
|
4,400
|
|
|
4/17/2023
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
600
|
|
|
4/14/2023
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.70
|
10.70
|
6,500
|
|
|
4/13/2023
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
800
|
|
|
4/12/2023
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.65
|
10.70
|
1,300
|
|
|
4/11/2023
|
+0.20 / +1.90%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
600
|
|
|
4/10/2023
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
10.50
|
11,000
|
|
|
4/7/2023
|
-0.10 / -0.94%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.58
|
10.50
|
1,100
|
|
|
4/6/2023
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
600
|
|
|
4/5/2023
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0
|
|
|
4/4/2023
|
-0.40 / -3.64%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.60
|
10.60
|
17,200
|
|
|
4/3/2023
|
+0.30 / +2.80%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.05
|
11.00
|
6,400
|
|
|
3/31/2023
|
-0.50 / -4.46%
|
11.20
|
12.30
|
10.70
|
10.70
|
11.47
|
10.70
|
23,700
|
|
|
3/30/2023
|
+0.60 / +5.66%
|
11.20
|
11.60
|
11.20
|
11.20
|
11.50
|
11.20
|
22,000
|
|
|
3/29/2023
|
-0.40 / -3.64%
|
11.20
|
11.20
|
10.60
|
10.60
|
10.88
|
10.60
|
1,900
|
|
|
3/28/2023
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.00
|
11.00
|
11.08
|
11.00
|
1,100
|
|
|
3/27/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
3/24/2023
|
+0.30 / +2.80%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.18
|
11.00
|
400
|
|
|
3/23/2023
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
2,000
|
|
|
3/22/2023
|
-0.40 / -3.64%
|
11.00
|
11.00
|
10.50
|
10.60
|
10.57
|
10.60
|
6,000
|
|
|
3/21/2023
|
-0.70 / -5.98%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.06
|
11.00
|
1,700
|
|
|