|
Closing price on 8/1/2023
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.30 |
| Volume |
1,300 |
| Split-adjusted Price |
10.30 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2023
|
+0.20 / +1.98%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.38
|
10.30
|
1,300
|
|
|
7/31/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
300
|
|
|
7/28/2023
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.03
|
10.10
|
59,900
|
|
|
7/27/2023
|
-0.10 / -0.97%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.15
|
10.20
|
31,900
|
|
|
7/26/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.28
|
10.30
|
14,500
|
|
|
7/25/2023
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.22
|
10.30
|
6,600
|
|
|
7/24/2023
|
-0.10 / -0.97%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.17
|
10.20
|
13,600
|
|
|
7/21/2023
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2,000
|
|
|
7/20/2023
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
0
|
|
|
7/19/2023
|
+0.20 / +1.96%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
400
|
|
|
7/18/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0
|
|
|
7/17/2023
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
900
|
|
|
7/14/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
400
|
|
|
7/13/2023
|
-0.50 / -4.76%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.04
|
10.00
|
28,200
|
|
|
7/12/2023
|
+0.30 / +2.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
200
|
|
|
7/11/2023
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
200
|
|
|
7/10/2023
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.12
|
10.10
|
3,800
|
|
|
7/7/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0
|
|
|
7/6/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
85,000
|
|
|
7/5/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
1,300
|
|
|
7/4/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.12
|
10.20
|
10,400
|
|
|
7/3/2023
|
-0.20 / -1.92%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
1,300
|
|
|
6/30/2023
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
200
|
|
|
6/29/2023
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
300
|
|
|
6/28/2023
|
-0.40 / -3.70%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.45
|
10.40
|
2,200
|
|
|
6/27/2023
|
+0.40 / +3.85%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.77
|
10.80
|
3,500
|
|
|
6/26/2023
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.28
|
10.40
|
4,500
|
|
|
6/23/2023
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
100
|
|
|
6/22/2023
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
1,800
|
|
|
6/21/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.28
|
10.30
|
400
|
|
|