|
Closing price on 1/20/2011
|
|
| Open |
21.90 |
| High |
21.90 |
| Low |
20.50 |
| Volume |
22,600 |
| Split-adjusted Price |
2.65 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2011
|
+0.40 / +1.90%
|
21.90
|
21.90
|
20.50
|
21.40
|
21.39
|
2.65
|
22,600
|
|
|
1/19/2011
|
0.00 / 0.00%
|
21.30
|
21.40
|
21.00
|
21.00
|
21.20
|
2.61
|
12,500
|
|
|
1/18/2011
|
+0.10 / +0.48%
|
21.40
|
21.40
|
20.60
|
21.00
|
21.02
|
2.61
|
13,800
|
|
|
1/17/2011
|
+0.40 / +1.95%
|
21.00
|
21.00
|
20.50
|
20.90
|
20.59
|
2.59
|
27,900
|
|
|
1/14/2011
|
+0.30 / +1.49%
|
21.10
|
21.10
|
19.80
|
20.50
|
20.48
|
2.54
|
2,600
|
|
|
1/13/2011
|
0.00 / 0.00%
|
21.40
|
21.40
|
20.20
|
20.20
|
21.25
|
2.51
|
4,600
|
|
|
1/12/2011
|
+1.40 / +7.45%
|
19.50
|
20.40
|
19.40
|
20.20
|
20.10
|
2.51
|
7,300
|
|
|
1/11/2011
|
-1.20 / -6.00%
|
21.40
|
21.40
|
18.80
|
18.80
|
19.37
|
2.33
|
11,400
|
|
|
1/10/2011
|
-1.30 / -6.10%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
2.48
|
2,000
|
|
|
1/7/2011
|
+0.10 / +0.47%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
2.64
|
0
|
|
|
1/6/2011
|
+0.70 / +3.41%
|
21.40
|
21.40
|
21.20
|
21.20
|
21.26
|
2.63
|
10,000
|
|
|
1/5/2011
|
-0.30 / -1.44%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
2.54
|
5,000
|
|
|
1/4/2011
|
+0.60 / +2.97%
|
20.90
|
20.90
|
20.80
|
20.80
|
20.88
|
2.58
|
4,000
|
|
|
12/31/2010
|
-1.30 / -6.05%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
2.51
|
10,500
|
|
|
12/30/2010
|
+1.20 / +5.91%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
2.67
|
1,000
|
|
|
12/29/2010
|
-1.00 / -4.69%
|
21.50
|
21.50
|
20.10
|
20.30
|
20.35
|
2.52
|
1,700
|
|
|
12/28/2010
|
+0.30 / +1.43%
|
20.70
|
21.60
|
20.00
|
21.30
|
21.03
|
2.64
|
22,200
|
|
|
12/27/2010
|
+0.10 / +0.48%
|
20.80
|
21.00
|
20.10
|
21.00
|
20.27
|
2.61
|
4,200
|
|
|
12/24/2010
|
+0.50 / +2.45%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
2.59
|
4,300
|
|
|
12/23/2010
|
-0.30 / -1.45%
|
20.30
|
20.50
|
20.30
|
20.40
|
20.39
|
2.53
|
2,500
|
|
|
12/22/2010
|
-0.30 / -1.43%
|
21.80
|
21.80
|
20.70
|
20.70
|
21.12
|
2.57
|
5,400
|
|
|
12/21/2010
|
-1.40 / -6.25%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
2.61
|
14,100
|
|
|
12/20/2010
|
+0.40 / +1.82%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
2.78
|
4,000
|
|
|
12/17/2010
|
+1.00 / +4.76%
|
22.60
|
22.60
|
22.00
|
22.00
|
22.28
|
2.73
|
4,300
|
|
|
12/16/2010
|
+0.20 / +0.96%
|
21.00
|
22.30
|
21.00
|
21.00
|
21.97
|
2.61
|
20,500
|
|
|
12/15/2010
|
-1.50 / -6.73%
|
21.00
|
21.30
|
20.80
|
20.80
|
21.02
|
2.58
|
21,500
|
|
|
12/14/2010
|
-0.70 / -3.04%
|
22.90
|
22.90
|
22.00
|
22.30
|
22.18
|
2.77
|
24,700
|
|
|
12/13/2010
|
+0.20 / +0.88%
|
23.00
|
23.10
|
22.40
|
23.00
|
22.87
|
2.85
|
19,200
|
|
|
12/10/2010
|
+0.20 / +0.88%
|
23.00
|
23.00
|
22.50
|
22.80
|
22.86
|
2.83
|
16,400
|
|
|
12/9/2010
|
+1.30 / +6.10%
|
22.60
|
22.60
|
22.00
|
22.60
|
22.56
|
2.80
|
17,800
|
|
|