|
Closing price on 10/29/2015
|
|
| Open |
16.50 |
| High |
16.70 |
| Low |
16.50 |
| Volume |
19,300 |
| Split-adjusted Price |
7.10 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2015
|
+0.20 / +1.21%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.54
|
7.10
|
19,300
|
|
|
10/28/2015
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.63
|
7.01
|
8,400
|
|
|
10/27/2015
|
+0.20 / +1.21%
|
17.00
|
17.00
|
16.60
|
16.70
|
16.67
|
7.10
|
2,100
|
|
|
10/26/2015
|
-0.10 / -0.60%
|
16.50
|
16.60
|
16.40
|
16.50
|
16.53
|
7.01
|
29,600
|
|
|
10/23/2015
|
-1.10 / -6.21%
|
16.00
|
17.50
|
16.00
|
16.60
|
16.51
|
7.06
|
34,100
|
|
|
10/22/2015
|
-3.50 / -16.51%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
7.52
|
1,100
|
|
|
10/21/2015
|
+0.70 / +3.41%
|
20.80
|
21.60
|
20.80
|
21.20
|
21.12
|
7.44
|
17,300
|
|
|
10/20/2015
|
-0.30 / -1.44%
|
20.50
|
20.80
|
20.50
|
20.50
|
20.56
|
7.19
|
8,100
|
|
|
10/19/2015
|
-0.10 / -0.48%
|
20.80
|
20.90
|
20.80
|
20.80
|
20.89
|
7.30
|
5,900
|
|
|
10/16/2015
|
-0.10 / -0.48%
|
20.70
|
20.90
|
20.50
|
20.90
|
20.66
|
7.33
|
21,400
|
|
|
10/15/2015
|
+0.60 / +2.94%
|
20.60
|
21.40
|
20.60
|
21.00
|
20.72
|
7.37
|
2,000
|
|
|
10/14/2015
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.30
|
20.40
|
20.41
|
7.16
|
7,500
|
|
|
10/13/2015
|
-0.10 / -0.49%
|
20.50
|
20.60
|
20.40
|
20.40
|
20.50
|
7.16
|
7,116
|
|
|
10/12/2015
|
-0.50 / -2.38%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.75
|
7.19
|
200
|
|
|
10/9/2015
|
+0.60 / +2.94%
|
20.70
|
21.00
|
20.70
|
21.00
|
20.89
|
7.37
|
12,100
|
|
|
10/8/2015
|
+0.10 / +0.49%
|
20.50
|
20.50
|
20.30
|
20.40
|
20.37
|
7.16
|
20,000
|
|
|
10/7/2015
|
-0.40 / -1.93%
|
20.10
|
20.70
|
20.10
|
20.30
|
20.32
|
7.12
|
16,316
|
|
|
10/6/2015
|
+0.20 / +0.98%
|
20.00
|
20.70
|
20.00
|
20.70
|
20.07
|
7.26
|
4,600
|
|
|
10/5/2015
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
7.19
|
0
|
|
|
10/2/2015
|
+0.30 / +1.49%
|
19.90
|
20.50
|
19.90
|
20.50
|
19.93
|
7.19
|
500
|
|
|
10/1/2015
|
+0.10 / +0.50%
|
20.00
|
20.20
|
20.00
|
20.20
|
20.13
|
7.09
|
400
|
|
|
9/30/2015
|
+0.10 / +0.50%
|
20.30
|
20.30
|
20.00
|
20.10
|
20.07
|
7.05
|
8,800
|
|
|
9/29/2015
|
-0.70 / -3.38%
|
20.90
|
20.90
|
20.00
|
20.00
|
20.90
|
7.02
|
400
|
|
|
9/28/2015
|
+0.10 / +0.49%
|
18.70
|
20.70
|
18.70
|
20.70
|
19.12
|
7.26
|
1,500
|
|
|
9/25/2015
|
+0.10 / +0.49%
|
20.30
|
20.60
|
20.20
|
20.60
|
20.23
|
7.23
|
1,900
|
|
|
9/24/2015
|
-0.20 / -0.97%
|
20.50
|
20.50
|
20.30
|
20.50
|
20.40
|
7.19
|
500
|
|
|
9/23/2015
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.20
|
20.70
|
20.24
|
7.26
|
10,100
|
|
|
9/22/2015
|
+0.20 / +0.98%
|
20.50
|
20.70
|
20.50
|
20.70
|
20.50
|
7.26
|
1,600
|
|
|
9/21/2015
|
+1.10 / +5.67%
|
20.80
|
20.80
|
20.00
|
20.50
|
20.68
|
7.19
|
18,200
|
|
|
9/18/2015
|
+0.10 / +0.52%
|
20.30
|
20.30
|
19.40
|
19.40
|
19.58
|
6.81
|
1,400
|
|
|