|
Closing price on 5/6/2026
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
15.00 |
| Volume |
100 |
| Split-adjusted Price |
15.00 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2026
|
-0.30 / -1.96%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
100
|
|
|
5/5/2026
|
-1.70 / -10.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
100
|
|
|
5/4/2026
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
0
|
|
|
4/29/2026
|
+1.50 / +9.68%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.93
|
17.00
|
1,000
|
|
|
4/28/2026
|
-1.00 / -6.06%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
100
|
|
|
4/24/2026
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
16.50
|
100
|
|
|
4/23/2026
|
+0.60 / +3.55%
|
18.10
|
18.10
|
16.50
|
17.50
|
17.93
|
16.50
|
1,300
|
|
|
4/22/2026
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
15.93
|
0
|
|
|
4/21/2026
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
15.93
|
0
|
|
|
4/20/2026
|
+0.90 / +5.63%
|
17.10
|
17.10
|
16.90
|
16.90
|
17.00
|
15.93
|
300
|
|
|
4/17/2026
|
-1.30 / -7.51%
|
17.20
|
17.20
|
16.00
|
16.00
|
16.48
|
15.09
|
500
|
|
|
4/16/2026
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
16.31
|
0
|
|
|
4/15/2026
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
16.31
|
0
|
|
|
4/14/2026
|
-0.10 / -0.57%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
16.31
|
1,800
|
|
|
4/13/2026
|
0.00 / 0.00%
|
16.00
|
17.40
|
16.00
|
17.40
|
16.93
|
16.41
|
300
|
|
|
4/10/2026
|
+1.40 / +8.75%
|
16.00
|
17.40
|
16.00
|
17.40
|
16.35
|
16.41
|
400
|
|
|
4/9/2026
|
-1.00 / -5.88%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.09
|
100
|
|
|
4/8/2026
|
+1.00 / +6.25%
|
15.00
|
17.00
|
15.00
|
17.00
|
15.10
|
16.03
|
4,200
|
|
|
4/7/2026
|
-1.10 / -6.43%
|
17.10
|
17.10
|
16.00
|
16.00
|
17.04
|
15.09
|
9,900
|
|
|
4/6/2026
|
-1.90 / -10.00%
|
17.20
|
17.20
|
17.10
|
17.10
|
17.19
|
16.12
|
5,300
|
|
|
4/3/2026
|
-1.90 / -9.09%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.91
|
4,900
|
|
|
4/2/2026
|
+1.20 / +6.09%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
19.71
|
100
|
|
|
4/1/2026
|
+0.80 / +4.23%
|
17.10
|
19.70
|
17.10
|
19.70
|
17.39
|
18.57
|
900
|
|
|
3/31/2026
|
+1.70 / +9.88%
|
18.90
|
18.90
|
15.60
|
18.90
|
16.49
|
17.82
|
1,500
|
|
|
3/30/2026
|
-1.90 / -9.95%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
16.22
|
100
|
|
|
3/27/2026
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
18.01
|
0
|
|
|
3/26/2026
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
18.01
|
0
|
|
|
3/25/2026
|
-2.10 / -9.91%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
18.01
|
5,100
|
|
|
3/24/2026
|
-2.30 / -9.79%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
19.99
|
4,800
|
|
|
3/23/2026
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
22.16
|
0
|
|
|