|
Closing price on 10/24/2016
|
|
| Open |
14.70 |
| High |
14.70 |
| Low |
14.70 |
| Volume |
210 |
| Split-adjusted Price |
6.71 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2016
|
+0.20 / +1.38%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
6.71
|
210
|
|
|
10/21/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.62
|
1,340
|
|
|
10/20/2016
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.30
|
6.62
|
2,100
|
|
|
10/19/2016
|
+0.10 / +0.69%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.62
|
250
|
|
|
10/18/2016
|
+0.30 / +2.13%
|
14.10
|
14.50
|
14.10
|
14.40
|
14.12
|
6.57
|
2,100
|
|
|
10/17/2016
|
-0.50 / -3.42%
|
14.40
|
14.40
|
14.00
|
14.10
|
14.16
|
6.44
|
12,900
|
|
|
10/14/2016
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.30
|
14.60
|
14.31
|
6.66
|
1,200
|
|
|
10/13/2016
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
6.66
|
0
|
|
|
10/12/2016
|
0.00 / 0.00%
|
14.20
|
14.60
|
14.10
|
14.60
|
14.18
|
6.66
|
3,406
|
|
|
10/11/2016
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
6.66
|
0
|
|
|
10/10/2016
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
6.66
|
120
|
|
|
10/7/2016
|
+0.30 / +2.08%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
6.71
|
200
|
|
|
10/6/2016
|
-0.30 / -2.04%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
6.57
|
2,269
|
|
|
10/5/2016
|
+0.10 / +0.68%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
6.71
|
320
|
|
|
10/4/2016
|
-0.10 / -0.68%
|
14.40
|
14.60
|
14.40
|
14.60
|
14.40
|
6.66
|
200
|
|
|
10/3/2016
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.62
|
6.71
|
3,800
|
|
|
9/30/2016
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.20
|
14.60
|
14.46
|
6.66
|
3,900
|
|
|
9/29/2016
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.50
|
14.50
|
14.53
|
6.62
|
726
|
|
|
9/28/2016
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
6.57
|
800
|
|
|
9/27/2016
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
6.57
|
5,300
|
|
|
9/26/2016
|
+0.20 / +1.40%
|
14.20
|
14.50
|
14.20
|
14.50
|
14.37
|
6.62
|
350
|
|
|
9/23/2016
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
6.53
|
10
|
|
|
9/22/2016
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.30
|
14.30
|
14.33
|
6.53
|
3,200
|
|
|
9/21/2016
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
6.53
|
75
|
|
|
9/20/2016
|
+0.10 / +0.70%
|
14.10
|
14.40
|
14.10
|
14.30
|
14.21
|
6.53
|
6,600
|
|
|
9/19/2016
|
-0.20 / -1.39%
|
13.10
|
14.50
|
13.10
|
14.20
|
13.88
|
6.48
|
22,675
|
|
|
9/16/2016
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
6.57
|
415
|
|
|
9/15/2016
|
-0.50 / -3.36%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
6.57
|
4,700
|
|
|
9/14/2016
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
6.80
|
0
|
|
|
9/13/2016
|
+0.30 / +2.05%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
6.80
|
190
|
|
|