|
Closing price on 5/9/2019
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
11.00 |
| Volume |
0 |
| Split-adjusted Price |
7.16 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.16
|
0
|
|
|
5/8/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.16
|
10,600
|
|
|
5/7/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
9.90
|
11.00
|
10.99
|
7.16
|
70,400
|
|
|
5/6/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.16
|
0
|
|
|
5/3/2019
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.16
|
10,500
|
|
|
5/2/2019
|
-0.10 / -0.89%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.06
|
7.23
|
136,600
|
|
|
4/26/2019
|
+0.20 / +1.82%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.13
|
7.29
|
32,600
|
|
|
4/25/2019
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.06
|
7.16
|
18,500
|
|
|
4/24/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.16
|
6,800
|
|
|
4/23/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.16
|
4,800
|
|
|
4/22/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.16
|
10,600
|
|
|
4/19/2019
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.16
|
34,000
|
|
|
4/18/2019
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
11.00
|
7.10
|
55,300
|
|
|
4/17/2019
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.93
|
7.16
|
700
|
|
|
4/16/2019
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.10
|
100
|
|
|
4/12/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.16
|
800
|
|
|
4/11/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.16
|
3,100
|
|
|
4/10/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.16
|
2,000
|
|
|
4/9/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.16
|
100
|
|
|
4/8/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.16
|
500
|
|
|
4/5/2019
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.16
|
500
|
|
|
4/4/2019
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.10
|
2,000
|
|
|
4/3/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.97
|
7.16
|
12,700
|
|
|
4/2/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.16
|
22,600
|
|
|
4/1/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.16
|
18,200
|
|
|
3/29/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.16
|
9,000
|
|
|
3/28/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.16
|
0
|
|
|
3/27/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.16
|
151,000
|
|
|
3/26/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.16
|
0
|
|
|
3/25/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.16
|
0
|
|
|