|
Closing price on 9/27/2023
|
|
| Open |
10.30 |
| High |
10.60 |
| Low |
10.30 |
| Volume |
26,400 |
| Split-adjusted Price |
9.96 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2023
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.58
|
9.96
|
26,400
|
|
|
9/26/2023
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.49
|
9.96
|
35,900
|
|
|
9/25/2023
|
-0.20 / -1.85%
|
10.80
|
10.90
|
10.60
|
10.60
|
10.74
|
9.96
|
24,800
|
|
|
9/22/2023
|
-0.70 / -6.09%
|
11.20
|
11.40
|
10.70
|
10.80
|
11.00
|
10.15
|
18,300
|
|
|
9/21/2023
|
-0.10 / -0.86%
|
11.60
|
11.80
|
11.40
|
11.50
|
11.49
|
10.80
|
32,300
|
|
|
9/20/2023
|
-0.60 / -4.92%
|
12.30
|
12.30
|
11.50
|
11.60
|
11.75
|
10.90
|
517,300
|
|
|
9/19/2023
|
-0.50 / -3.94%
|
11.80
|
12.50
|
11.70
|
12.20
|
11.91
|
11.46
|
37,900
|
|
|
9/18/2023
|
0.00 / 0.00%
|
13.90
|
13.90
|
12.00
|
12.70
|
13.44
|
11.93
|
104,300
|
|
|
9/15/2023
|
+1.10 / +9.48%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
11.93
|
20,000
|
|
|
9/14/2023
|
+1.00 / +9.43%
|
11.10
|
11.60
|
11.00
|
11.60
|
11.54
|
10.90
|
156,300
|
|
|
9/13/2023
|
+0.10 / +0.95%
|
11.00
|
11.00
|
10.50
|
10.60
|
10.59
|
9.96
|
7,400
|
|
|
9/12/2023
|
-0.40 / -3.67%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.86
|
20,000
|
|
|
9/11/2023
|
0.00 / 0.00%
|
10.50
|
10.90
|
10.40
|
10.90
|
10.75
|
10.24
|
7,200
|
|
|
9/8/2023
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.24
|
0
|
|
|
9/7/2023
|
-0.10 / -0.91%
|
10.90
|
11.10
|
10.90
|
10.90
|
10.96
|
10.24
|
3,000
|
|
|
9/6/2023
|
+0.40 / +3.77%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.72
|
10.33
|
10,800
|
|
|
9/5/2023
|
+0.50 / +4.95%
|
10.10
|
10.60
|
10.10
|
10.60
|
10.53
|
9.96
|
57,100
|
|
|
8/31/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.49
|
1,200
|
|
|
8/30/2023
|
+0.10 / +1.00%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.10
|
9.49
|
4,800
|
|
|
8/29/2023
|
+0.40 / +4.17%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.15
|
9.39
|
200
|
|
|
8/28/2023
|
-0.80 / -7.69%
|
10.40
|
10.40
|
9.60
|
9.60
|
9.67
|
9.02
|
36,600
|
|
|
8/25/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.35
|
9.77
|
5,600
|
|
|
8/24/2023
|
+0.90 / +9.47%
|
9.80
|
10.40
|
9.80
|
10.40
|
10.39
|
9.77
|
56,800
|
|
|
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
|
|
|