|
Closing price on 11/1/2013
|
|
| Open |
16.20 |
| High |
16.70 |
| Low |
16.20 |
| Volume |
13,500 |
| Split-adjusted Price |
5.24 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2013
|
+0.40 / +2.45%
|
16.20
|
16.70
|
16.20
|
16.70
|
16.50
|
5.24
|
13,500
|
|
|
10/31/2013
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.20
|
16.30
|
16.30
|
5.11
|
68,200
|
|
|
10/30/2013
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.20
|
16.30
|
16.24
|
5.11
|
2,843
|
|
|
10/29/2013
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
5.11
|
700
|
|
|
10/28/2013
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.10
|
16.30
|
16.10
|
5.11
|
10,500
|
|
|
10/25/2013
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.10
|
16.30
|
16.20
|
5.11
|
12,744
|
|
|
10/24/2013
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.20
|
16.30
|
16.29
|
5.11
|
25,400
|
|
|
10/23/2013
|
-0.30 / -1.81%
|
16.60
|
16.60
|
16.00
|
16.30
|
16.30
|
5.11
|
51,099
|
|
|
10/22/2013
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.58
|
5.21
|
19,000
|
|
|
10/21/2013
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.61
|
5.21
|
9,400
|
|
|
10/18/2013
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.53
|
5.21
|
13,000
|
|
|
10/17/2013
|
+0.10 / +0.61%
|
16.50
|
16.70
|
16.50
|
16.60
|
16.57
|
5.21
|
32,800
|
|
|
10/16/2013
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.18
|
21,600
|
|
|
10/15/2013
|
+0.30 / +1.85%
|
16.70
|
16.70
|
16.30
|
16.50
|
16.33
|
5.18
|
7,900
|
|
|
10/14/2013
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.20
|
16.20
|
16.27
|
5.08
|
12,500
|
|
|
10/11/2013
|
-0.50 / -2.99%
|
16.80
|
16.80
|
16.20
|
16.20
|
16.58
|
5.08
|
8,300
|
|
|
10/10/2013
|
+0.50 / +3.09%
|
16.30
|
16.80
|
16.20
|
16.70
|
16.41
|
5.24
|
33,100
|
|
|
10/9/2013
|
+0.20 / +1.25%
|
16.40
|
16.40
|
16.20
|
16.20
|
16.21
|
5.08
|
3,000
|
|
|
10/8/2013
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
16.00
|
15.94
|
5.02
|
3,242
|
|
|
10/7/2013
|
+0.20 / +1.27%
|
17.10
|
17.10
|
16.00
|
16.00
|
16.18
|
5.02
|
600
|
|
|
10/4/2013
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.30
|
15.80
|
15.36
|
4.96
|
7,600
|
|
|
10/3/2013
|
+0.10 / +0.63%
|
17.10
|
17.10
|
15.90
|
15.90
|
15.93
|
4.99
|
5,200
|
|
|
10/2/2013
|
+0.20 / +1.28%
|
16.40
|
16.40
|
15.00
|
15.80
|
15.43
|
4.96
|
14,300
|
|
|
10/1/2013
|
0.00 / 0.00%
|
16.50
|
16.50
|
15.40
|
15.60
|
15.47
|
4.89
|
7,500
|
|
|
9/30/2013
|
-0.20 / -1.27%
|
16.70
|
16.70
|
15.60
|
15.60
|
15.63
|
4.89
|
6,500
|
|
|
9/27/2013
|
-0.10 / -0.63%
|
15.50
|
15.80
|
15.40
|
15.80
|
15.51
|
4.96
|
1,200
|
|
|
9/26/2013
|
+0.30 / +1.92%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
4.99
|
163
|
|
|
9/25/2013
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.68
|
4.89
|
5,600
|
|
|
9/24/2013
|
-0.10 / -0.63%
|
16.70
|
16.70
|
15.50
|
15.80
|
15.91
|
4.96
|
5,200
|
|
|
9/23/2013
|
+0.40 / +2.58%
|
15.40
|
15.90
|
15.00
|
15.90
|
15.58
|
4.99
|
8,300
|
|
|