|
Closing price on 8/26/2021
|
|
| Open |
15.20 |
| High |
16.00 |
| Low |
15.20 |
| Volume |
1,500 |
| Split-adjusted Price |
12.61 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2021
|
+1.00 / +6.67%
|
15.20
|
16.00
|
15.20
|
16.00
|
16.00
|
12.61
|
1,500
|
|
|
8/25/2021
|
+0.20 / +1.35%
|
15.60
|
15.60
|
15.00
|
15.00
|
15.00
|
11.82
|
11,400
|
|
|
8/24/2021
|
-0.80 / -5.13%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.76
|
11.66
|
4,200
|
|
|
8/23/2021
|
+0.10 / +0.65%
|
14.50
|
15.80
|
14.50
|
15.60
|
15.56
|
12.29
|
19,600
|
|
|
8/20/2021
|
+0.20 / +1.31%
|
15.20
|
16.00
|
15.20
|
15.50
|
15.52
|
12.21
|
74,300
|
|
|
8/19/2021
|
-0.70 / -4.38%
|
15.20
|
15.80
|
15.20
|
15.30
|
15.63
|
12.06
|
1,600
|
|
|
8/18/2021
|
-0.30 / -1.84%
|
15.20
|
16.10
|
15.00
|
16.00
|
15.64
|
12.61
|
21,100
|
|
|
8/17/2021
|
-0.20 / -1.21%
|
15.60
|
16.30
|
15.30
|
16.30
|
15.44
|
12.84
|
18,000
|
|
|
8/16/2021
|
-0.30 / -1.79%
|
16.90
|
16.90
|
15.30
|
16.50
|
16.28
|
13.00
|
26,900
|
|
|
8/13/2021
|
+0.20 / +1.20%
|
16.60
|
17.00
|
16.30
|
16.80
|
16.81
|
13.24
|
11,950
|
|
|
8/12/2021
|
+1.20 / +7.79%
|
16.90
|
16.90
|
16.60
|
16.60
|
16.88
|
13.08
|
74,600
|
|
|
8/11/2021
|
+1.40 / +10.00%
|
14.10
|
15.40
|
14.10
|
15.40
|
15.09
|
12.14
|
53,400
|
|
|
8/10/2021
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.87
|
11.03
|
11,900
|
|
|
8/9/2021
|
+0.10 / +0.73%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.60
|
10.87
|
2,600
|
|
|
8/6/2021
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
10.80
|
2,100
|
|
|
8/5/2021
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
10.80
|
3,800
|
|
|
8/4/2021
|
+0.20 / +1.48%
|
13.50
|
13.70
|
13.50
|
13.70
|
13.64
|
10.80
|
1,100
|
|
|
8/3/2021
|
-0.20 / -1.46%
|
13.70
|
13.70
|
13.20
|
13.50
|
13.65
|
10.64
|
19,200
|
|
|
8/2/2021
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.70
|
13.70
|
13.75
|
10.80
|
6,400
|
|
|
7/30/2021
|
+0.10 / +0.74%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.60
|
10.80
|
2,800
|
|
|
7/29/2021
|
+0.10 / +0.74%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
10.72
|
7,900
|
|
|
7/28/2021
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.64
|
300
|
|
|
7/27/2021
|
+0.50 / +3.85%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.33
|
10.64
|
900
|
|
|
7/26/2021
|
-0.50 / -3.70%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.24
|
5,000
|
|
|
7/23/2021
|
-0.20 / -1.46%
|
13.40
|
13.50
|
13.40
|
13.50
|
13.50
|
10.64
|
210,000
|
|
|
7/22/2021
|
+0.30 / +2.24%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.70
|
10.80
|
3,500
|
|
|
7/21/2021
|
+1.00 / +8.06%
|
12.40
|
13.50
|
12.40
|
13.40
|
13.15
|
10.56
|
21,900
|
|
|
7/20/2021
|
-0.60 / -4.62%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9.77
|
1,000
|
|
|
7/19/2021
|
+0.20 / +1.56%
|
12.30
|
13.00
|
12.30
|
13.00
|
12.35
|
10.24
|
8,100
|
|
|
7/16/2021
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
10.09
|
4,400
|
|
|