|
Closing price on 11/4/2010
|
|
| Open |
23.70 |
| High |
23.70 |
| Low |
23.00 |
| Volume |
14,300 |
| Split-adjusted Price |
2.87 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2010
|
+0.10 / +0.43%
|
23.70
|
23.70
|
23.00
|
23.10
|
23.66
|
2.87
|
14,300
|
|
|
11/3/2010
|
+0.70 / +3.14%
|
23.00
|
23.20
|
23.00
|
23.00
|
23.00
|
2.85
|
29,000
|
|
|
11/2/2010
|
-0.20 / -0.89%
|
22.40
|
23.30
|
22.20
|
22.30
|
22.26
|
2.77
|
19,500
|
|
|
11/1/2010
|
-1.60 / -6.64%
|
23.00
|
23.00
|
21.60
|
22.50
|
22.09
|
2.79
|
17,000
|
|
|
10/29/2010
|
+0.40 / +1.69%
|
22.60
|
24.10
|
22.40
|
24.10
|
23.15
|
2.99
|
6,000
|
|
|
10/28/2010
|
+0.20 / +0.85%
|
22.60
|
24.40
|
22.60
|
23.70
|
24.00
|
2.94
|
10,700
|
|
|
10/27/2010
|
-1.60 / -6.37%
|
23.10
|
23.50
|
23.10
|
23.50
|
23.25
|
2.92
|
18,600
|
|
|
10/26/2010
|
+0.40 / +1.62%
|
24.30
|
25.10
|
22.60
|
25.10
|
24.52
|
3.11
|
59,800
|
|
|
10/25/2010
|
+0.20 / +0.82%
|
24.90
|
24.90
|
23.50
|
24.70
|
24.35
|
3.06
|
20,900
|
|
|
10/22/2010
|
+0.50 / +2.08%
|
24.00
|
24.50
|
23.30
|
24.50
|
24.22
|
3.04
|
14,600
|
|
|
10/21/2010
|
+0.60 / +2.56%
|
24.00
|
24.80
|
23.80
|
24.00
|
24.10
|
2.98
|
26,200
|
|
|
10/20/2010
|
-1.10 / -4.49%
|
24.80
|
24.80
|
23.20
|
23.40
|
23.50
|
2.90
|
5,200
|
|
|
10/19/2010
|
-0.50 / -2.00%
|
25.00
|
25.50
|
24.00
|
24.50
|
24.34
|
3.04
|
16,400
|
|
|
10/18/2010
|
+0.90 / +3.73%
|
22.50
|
25.50
|
22.50
|
25.00
|
24.85
|
3.10
|
32,000
|
|
|
10/15/2010
|
+1.30 / +5.70%
|
24.00
|
24.20
|
23.00
|
24.10
|
23.97
|
2.99
|
18,300
|
|
|
10/14/2010
|
+1.10 / +5.07%
|
23.00
|
23.00
|
22.50
|
22.80
|
22.67
|
2.83
|
40,700
|
|
|
10/13/2010
|
-0.80 / -3.56%
|
21.50
|
23.00
|
21.50
|
21.70
|
21.76
|
2.69
|
13,600
|
|
|
10/12/2010
|
-0.50 / -2.17%
|
22.10
|
22.60
|
22.00
|
22.50
|
22.22
|
2.79
|
18,000
|
|
|
10/11/2010
|
-0.60 / -2.54%
|
21.60
|
23.50
|
21.50
|
23.00
|
22.46
|
2.85
|
7,000
|
|
|
10/8/2010
|
0.00 / 0.00%
|
22.30
|
23.60
|
22.30
|
23.60
|
22.47
|
2.93
|
12,400
|
|
|
10/7/2010
|
-0.70 / -2.88%
|
23.70
|
24.00
|
23.60
|
23.60
|
23.74
|
2.93
|
19,200
|
|
|
10/6/2010
|
-0.20 / -0.82%
|
23.10
|
24.90
|
23.10
|
24.30
|
23.98
|
3.01
|
13,000
|
|
|
10/5/2010
|
+0.70 / +2.94%
|
24.00
|
24.50
|
23.90
|
24.50
|
24.00
|
3.04
|
15,900
|
|
|
10/4/2010
|
-0.50 / -2.06%
|
25.90
|
25.90
|
23.70
|
23.80
|
23.89
|
2.95
|
7,400
|
|
|
10/1/2010
|
+0.70 / +2.97%
|
25.10
|
25.20
|
24.30
|
24.30
|
24.81
|
3.01
|
9,600
|
|
|
9/30/2010
|
-0.60 / -2.48%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
2.93
|
2,000
|
|
|
9/29/2010
|
-0.40 / -1.63%
|
24.00
|
25.00
|
24.00
|
24.20
|
24.14
|
3.00
|
4,500
|
|
|
9/28/2010
|
-0.70 / -2.77%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
3.05
|
3,400
|
|
|
9/27/2010
|
+0.80 / +3.27%
|
23.00
|
25.30
|
23.00
|
25.30
|
23.04
|
3.14
|
6,100
|
|
|
9/24/2010
|
-1.50 / -5.77%
|
23.10
|
24.50
|
23.10
|
24.50
|
24.03
|
3.04
|
1,500
|
|
|