|
Closing price on 10/18/2011
|
|
| Open |
13.50 |
| High |
13.50 |
| Low |
13.50 |
| Volume |
1,000 |
| Split-adjusted Price |
2.68 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2011
|
-0.20 / -1.46%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.68
|
1,000
|
|
|
10/17/2011
|
+0.50 / +3.79%
|
13.50
|
13.70
|
13.50
|
13.70
|
13.60
|
2.72
|
800
|
|
|
10/14/2011
|
+0.90 / +7.32%
|
13.10
|
13.20
|
13.10
|
13.20
|
13.11
|
2.62
|
2,700
|
|
|
10/13/2011
|
-0.80 / -6.11%
|
12.30
|
12.50
|
12.30
|
12.30
|
12.36
|
2.45
|
700
|
|
|
10/12/2011
|
-0.50 / -3.68%
|
13.40
|
13.40
|
13.10
|
13.10
|
13.21
|
2.60
|
700
|
|
|
10/11/2011
|
+0.80 / +6.25%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.59
|
2.70
|
1,100
|
|
|
10/10/2011
|
-0.80 / -5.88%
|
13.10
|
13.10
|
12.80
|
12.80
|
12.99
|
2.54
|
4,400
|
|
|
10/7/2011
|
-0.20 / -1.45%
|
13.70
|
13.70
|
13.60
|
13.60
|
13.66
|
2.70
|
1,800
|
|
|
10/6/2011
|
+0.50 / +3.76%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
2.74
|
1,800
|
|
|
10/5/2011
|
-0.20 / -1.48%
|
14.30
|
14.30
|
13.30
|
13.30
|
13.80
|
2.64
|
400
|
|
|
10/4/2011
|
-0.40 / -2.88%
|
13.60
|
13.60
|
13.50
|
13.50
|
13.58
|
2.68
|
1,400
|
|
|
10/3/2011
|
+0.90 / +6.92%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
2.76
|
500
|
|
|
9/30/2011
|
-0.90 / -6.47%
|
13.00
|
13.80
|
13.00
|
13.00
|
13.09
|
2.58
|
7,400
|
|
|
9/29/2011
|
+0.40 / +2.96%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
2.76
|
500
|
|
|
9/28/2011
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.50
|
13.50
|
13.52
|
2.68
|
2,500
|
|
|
9/27/2011
|
+0.30 / +2.26%
|
12.90
|
13.60
|
12.80
|
13.60
|
13.24
|
2.70
|
2,100
|
|
|
9/26/2011
|
-1.00 / -6.99%
|
14.50
|
14.50
|
13.30
|
13.30
|
13.64
|
2.64
|
37,500
|
|
|
9/23/2011
|
-0.10 / -0.69%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
2.84
|
1,000
|
|
|
9/22/2011
|
+1.00 / +7.46%
|
13.60
|
14.40
|
13.60
|
14.40
|
13.92
|
2.86
|
2,500
|
|
|
9/21/2011
|
-0.60 / -4.29%
|
13.80
|
13.80
|
13.30
|
13.40
|
13.56
|
2.66
|
2,300
|
|
|
9/20/2011
|
-0.30 / -2.10%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.06
|
2.78
|
8,400
|
|
|
9/19/2011
|
-0.20 / -1.38%
|
14.30
|
14.30
|
14.00
|
14.30
|
14.26
|
2.84
|
4,400
|
|
|
9/16/2011
|
-4.80 / -24.87%
|
15.00
|
15.00
|
13.30
|
14.50
|
14.35
|
2.88
|
16,900
|
|
|
9/15/2011
|
+1.00 / +5.46%
|
19.60
|
19.60
|
18.50
|
19.30
|
19.13
|
2.87
|
1,200
|
|
|
9/14/2011
|
-1.10 / -5.67%
|
20.40
|
20.40
|
18.30
|
18.30
|
19.60
|
2.72
|
23,600
|
|
|
9/13/2011
|
-0.30 / -1.52%
|
20.20
|
20.60
|
19.00
|
19.40
|
19.63
|
2.89
|
9,000
|
|
|
9/12/2011
|
+1.20 / +6.49%
|
19.30
|
19.70
|
18.50
|
19.70
|
19.41
|
2.93
|
20,700
|
|
|
9/9/2011
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.50
|
18.50
|
18.52
|
2.75
|
4,300
|
|
|
9/8/2011
|
+1.10 / +6.32%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.31
|
2.75
|
19,000
|
|
|
9/7/2011
|
+0.10 / +0.58%
|
17.10
|
17.60
|
17.10
|
17.40
|
17.31
|
2.59
|
12,200
|
|
|