|
Closing price on 6/30/2023
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
10.40 |
| Volume |
200 |
| Split-adjusted Price |
9.77 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/30/2023
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.77
|
200
|
|
|
6/29/2023
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.77
|
300
|
|
|
6/28/2023
|
-0.40 / -3.70%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.45
|
9.77
|
2,200
|
|
|
6/27/2023
|
+0.40 / +3.85%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.77
|
10.15
|
3,500
|
|
|
6/26/2023
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.28
|
9.77
|
4,500
|
|
|
6/23/2023
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.77
|
100
|
|
|
6/22/2023
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.77
|
1,800
|
|
|
6/21/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.28
|
9.68
|
400
|
|
|
6/20/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.68
|
2,300
|
|
|
6/19/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.68
|
1,700
|
|
|
6/16/2023
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.27
|
9.68
|
300
|
|
|
6/15/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.68
|
10,000
|
|
|
6/14/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.24
|
9.68
|
25,200
|
|
|
6/13/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.68
|
2,100
|
|
|
6/12/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.68
|
3,200
|
|
|
6/9/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.68
|
1,100
|
|
|
6/8/2023
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.22
|
9.68
|
24,000
|
|
|
6/7/2023
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.24
|
9.58
|
20,100
|
|
|
6/6/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.28
|
9.68
|
2,000
|
|
|
6/5/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.68
|
3,200
|
|
|
6/2/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.24
|
9.68
|
7,000
|
|
|
6/1/2023
|
-0.20 / -1.90%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.31
|
9.68
|
3,600
|
|
|
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
|
|
|