|
Closing price on 1/4/2017
|
|
| Open |
13.30 |
| High |
13.50 |
| Low |
13.00 |
| Volume |
1,330 |
| Split-adjusted Price |
6.71 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2017
|
-0.20 / -1.48%
|
13.30
|
13.50
|
13.00
|
13.30
|
13.25
|
6.71
|
1,330
|
|
|
1/3/2017
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.81
|
0
|
|
|
12/30/2016
|
+0.20 / +1.50%
|
13.30
|
13.50
|
13.00
|
13.50
|
13.20
|
6.81
|
400
|
|
|
12/29/2016
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.30
|
13.30
|
13.30
|
6.71
|
10,400
|
|
|
12/28/2016
|
-0.30 / -2.21%
|
13.60
|
13.60
|
13.30
|
13.30
|
13.32
|
6.71
|
2,200
|
|
|
12/27/2016
|
-0.10 / -0.73%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
6.86
|
627
|
|
|
12/26/2016
|
-0.30 / -2.14%
|
14.50
|
15.00
|
13.70
|
13.70
|
14.27
|
6.66
|
9,100
|
|
|
12/23/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.80
|
107
|
|
|
12/22/2016
|
0.00 / 0.00%
|
14.00
|
14.10
|
14.00
|
14.00
|
14.00
|
6.80
|
4,900
|
|
|
12/21/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.80
|
3,200
|
|
|
12/20/2016
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.83
|
6.80
|
800
|
|
|
12/19/2016
|
-0.20 / -1.41%
|
14.00
|
14.00
|
13.90
|
14.00
|
14.00
|
6.80
|
3,500
|
|
|
12/16/2016
|
+0.20 / +1.43%
|
13.80
|
14.20
|
13.80
|
14.20
|
13.83
|
6.90
|
1,600
|
|
|
12/15/2016
|
+0.10 / +0.72%
|
13.90
|
14.60
|
13.90
|
14.00
|
14.03
|
6.80
|
1,707
|
|
|
12/14/2016
|
+0.20 / +1.46%
|
13.70
|
13.90
|
13.70
|
13.90
|
13.80
|
6.75
|
8,400
|
|
|
12/13/2016
|
-0.10 / -0.72%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
6.66
|
9,200
|
|
|
12/12/2016
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
6.71
|
500
|
|
|
12/9/2016
|
-0.10 / -0.71%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
6.75
|
4,318
|
|
|
12/8/2016
|
+0.10 / +0.72%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.80
|
1,100
|
|
|
12/7/2016
|
0.00 / 0.00%
|
14.60
|
14.60
|
13.90
|
13.90
|
13.93
|
6.75
|
2,300
|
|
|
12/6/2016
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.70
|
13.90
|
13.85
|
6.75
|
9,900
|
|
|
12/5/2016
|
-0.10 / -0.71%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.88
|
6.75
|
14,800
|
|
|
12/2/2016
|
-0.20 / -1.41%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.80
|
1,000
|
|
|
12/1/2016
|
+0.20 / +1.43%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.00
|
6.90
|
8,200
|
|
|
11/30/2016
|
-0.20 / -1.41%
|
13.90
|
14.00
|
13.90
|
14.00
|
14.00
|
6.80
|
5,052
|
|
|
11/29/2016
|
+0.10 / +0.71%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.00
|
6.90
|
9,800
|
|
|
11/28/2016
|
-0.40 / -2.76%
|
14.10
|
14.10
|
14.00
|
14.10
|
14.08
|
6.85
|
13,400
|
|
|
11/25/2016
|
-0.10 / -0.68%
|
14.10
|
14.50
|
14.10
|
14.50
|
14.45
|
7.05
|
16,199
|
|
|
11/24/2016
|
+0.50 / +3.55%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
7.09
|
100
|
|
|
11/23/2016
|
-0.50 / -3.42%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
6.85
|
2,000
|
|
|