|
Closing price on 8/23/2023
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.50 |
| Volume |
30,000 |
| Split-adjusted Price |
8.92 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2023
|
-0.90 / -8.65%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.92
|
30,000
|
|
|
8/22/2023
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.77
|
81,500
|
|
|
8/21/2023
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.77
|
1,500
|
|
|
8/18/2023
|
-0.20 / -1.89%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.49
|
9.77
|
25,700
|
|
|
8/17/2023
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.58
|
9.96
|
6,000
|
|
|
8/16/2023
|
+0.30 / +2.91%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.62
|
9.96
|
1,100
|
|
|
8/15/2023
|
-0.30 / -2.83%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.50
|
9.68
|
10,100
|
|
|
8/14/2023
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.96
|
400
|
|
|
8/11/2023
|
0.00 / 0.00%
|
10.30
|
10.70
|
10.20
|
10.60
|
10.50
|
9.96
|
63,600
|
|
|
8/10/2023
|
-0.40 / -3.64%
|
11.00
|
11.00
|
10.30
|
10.60
|
10.53
|
9.96
|
21,600
|
|
|
8/9/2023
|
+0.40 / +3.77%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.87
|
10.33
|
22,100
|
|
|
8/8/2023
|
+0.10 / +0.95%
|
10.60
|
10.80
|
10.60
|
10.60
|
10.61
|
9.96
|
6,300
|
|
|
8/7/2023
|
+0.30 / +2.94%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.40
|
9.86
|
8,400
|
|
|
8/4/2023
|
-0.30 / -2.86%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.23
|
9.58
|
108,200
|
|
|
8/3/2023
|
+0.50 / +5.00%
|
10.20
|
10.60
|
10.20
|
10.50
|
10.49
|
9.86
|
32,500
|
|
|
8/2/2023
|
-0.30 / -2.91%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.02
|
9.39
|
40,000
|
|
|
8/1/2023
|
+0.20 / +1.98%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.38
|
9.68
|
1,300
|
|
|
7/31/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.49
|
300
|
|
|
7/28/2023
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.03
|
9.49
|
59,900
|
|
|
7/27/2023
|
-0.10 / -0.97%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.15
|
9.58
|
31,900
|
|
|
7/26/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.28
|
9.68
|
14,500
|
|
|
7/25/2023
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.22
|
9.68
|
6,600
|
|
|
7/24/2023
|
-0.10 / -0.97%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.17
|
9.58
|
13,600
|
|
|
7/21/2023
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.68
|
2,000
|
|
|
7/20/2023
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.77
|
0
|
|
|
7/19/2023
|
+0.20 / +1.96%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.77
|
400
|
|
|
7/18/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.58
|
0
|
|
|
7/17/2023
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.58
|
900
|
|
|
7/14/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.39
|
400
|
|
|
7/13/2023
|
-0.50 / -4.76%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.04
|
9.39
|
28,200
|
|
|