|
Closing price on 1/5/2012
|
|
| Open |
11.90 |
| High |
11.90 |
| Low |
11.90 |
| Volume |
3,600 |
| Split-adjusted Price |
2.46 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2012
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
2.46
|
3,600
|
|
|
1/4/2012
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.87
|
2.44
|
34,900
|
|
|
1/3/2012
|
-0.10 / -0.83%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.01
|
2.48
|
40,600
|
|
|
12/30/2011
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.10
|
12.10
|
12.16
|
2.50
|
11,000
|
|
|
12/29/2011
|
-0.40 / -3.23%
|
12.00
|
12.40
|
11.90
|
12.00
|
12.01
|
2.48
|
4,300
|
|
|
12/28/2011
|
+0.80 / +6.90%
|
12.20
|
12.40
|
12.00
|
12.40
|
12.34
|
2.56
|
5,500
|
|
|
12/27/2011
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.60
|
11.57
|
2.40
|
24,400
|
|
|
12/26/2011
|
+0.30 / +2.65%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.59
|
2.40
|
8,400
|
|
|
12/23/2011
|
-0.60 / -5.04%
|
11.40
|
11.60
|
11.30
|
11.30
|
11.41
|
2.34
|
48,500
|
|
|
12/22/2011
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
2.46
|
2,000
|
|
|
12/21/2011
|
-0.20 / -1.65%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
2.46
|
12,400
|
|
|
12/20/2011
|
-0.40 / -3.20%
|
12.20
|
12.20
|
11.90
|
12.10
|
11.93
|
2.50
|
48,500
|
|
|
12/19/2011
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.50
|
2.59
|
41,700
|
|
|
12/16/2011
|
-0.30 / -2.34%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.55
|
2.59
|
38,500
|
|
|
12/15/2011
|
-0.30 / -2.29%
|
13.10
|
13.10
|
12.80
|
12.80
|
12.91
|
2.54
|
10,700
|
|
|
12/14/2011
|
-0.10 / -0.76%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
2.60
|
27,100
|
|
|
12/13/2011
|
-0.20 / -1.49%
|
13.10
|
13.20
|
13.10
|
13.20
|
13.15
|
2.62
|
7,900
|
|
|
12/12/2011
|
+0.20 / +1.52%
|
13.10
|
13.50
|
13.10
|
13.40
|
13.27
|
2.66
|
12,500
|
|
|
12/9/2011
|
+0.10 / +0.76%
|
13.00
|
13.30
|
12.90
|
13.20
|
13.09
|
2.62
|
58,700
|
|
|
12/8/2011
|
+0.20 / +1.55%
|
12.90
|
13.10
|
12.90
|
13.10
|
13.07
|
2.60
|
14,200
|
|
|
12/7/2011
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.80
|
12.90
|
12.86
|
2.56
|
23,000
|
|
|
12/6/2011
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.80
|
12.90
|
12.88
|
2.56
|
2,600
|
|
|
12/5/2011
|
+0.20 / +1.57%
|
12.90
|
13.00
|
12.90
|
12.90
|
12.92
|
2.56
|
15,000
|
|
|
12/2/2011
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
2.52
|
16,000
|
|
|
12/1/2011
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
2.52
|
6,000
|
|
|
11/30/2011
|
-0.10 / -0.78%
|
12.70
|
12.80
|
12.70
|
12.70
|
12.73
|
2.52
|
14,000
|
|
|
11/29/2011
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.70
|
12.80
|
12.84
|
2.54
|
11,500
|
|
|
11/28/2011
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.80
|
12.80
|
12.86
|
2.54
|
5,200
|
|
|
11/25/2011
|
+0.40 / +3.20%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
2.56
|
100
|
|
|
11/24/2011
|
-0.50 / -3.85%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.55
|
2.48
|
2,000
|
|
|