|
Closing price on 12/1/2016
|
|
| Open |
14.00 |
| High |
14.20 |
| Low |
14.00 |
| Volume |
8,200 |
| Split-adjusted Price |
6.48 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2016
|
+0.20 / +1.43%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.00
|
6.48
|
8,200
|
|
|
11/30/2016
|
-0.20 / -1.41%
|
13.90
|
14.00
|
13.90
|
14.00
|
14.00
|
6.39
|
5,052
|
|
|
11/29/2016
|
+0.10 / +0.71%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.00
|
6.48
|
9,800
|
|
|
11/28/2016
|
-0.40 / -2.76%
|
14.10
|
14.10
|
14.00
|
14.10
|
14.08
|
6.44
|
13,400
|
|
|
11/25/2016
|
-0.10 / -0.68%
|
14.10
|
14.50
|
14.10
|
14.50
|
14.45
|
6.62
|
16,199
|
|
|
11/24/2016
|
+0.50 / +3.55%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
6.66
|
100
|
|
|
11/23/2016
|
-0.50 / -3.42%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
6.44
|
2,000
|
|
|
11/22/2016
|
+0.10 / +0.69%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
6.66
|
1,000
|
|
|
11/21/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.62
|
2,020
|
|
|
11/18/2016
|
+0.50 / +3.57%
|
14.30
|
14.60
|
14.30
|
14.50
|
14.47
|
6.62
|
29,300
|
|
|
11/17/2016
|
-0.30 / -2.10%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.30
|
6.39
|
3,700
|
|
|
11/16/2016
|
-0.10 / -0.69%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.00
|
6.53
|
8,600
|
|
|
11/15/2016
|
-0.10 / -0.69%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.25
|
6.57
|
6,500
|
|
|
11/14/2016
|
+0.50 / +3.57%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.00
|
6.62
|
7,500
|
|
|
11/11/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.39
|
63
|
|
|
11/10/2016
|
-0.10 / -0.71%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.03
|
6.39
|
800
|
|
|
11/9/2016
|
-0.10 / -0.70%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.00
|
6.44
|
5,100
|
|
|
11/8/2016
|
-0.10 / -0.70%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.48
|
2,001
|
|
|
11/7/2016
|
+0.20 / +1.42%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.00
|
6.53
|
12,100
|
|
|
11/4/2016
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
6.44
|
2,000
|
|
|
11/3/2016
|
-0.10 / -0.70%
|
14.20
|
14.20
|
14.10
|
14.10
|
14.13
|
6.44
|
2,130
|
|
|
11/2/2016
|
-0.10 / -0.70%
|
14.10
|
14.20
|
14.00
|
14.20
|
14.08
|
6.48
|
5,600
|
|
|
11/1/2016
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.30
|
14.30
|
14.40
|
6.53
|
18,500
|
|
|
10/31/2016
|
+0.10 / +0.70%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.41
|
6.57
|
2,600
|
|
|
10/28/2016
|
-0.20 / -1.38%
|
14.40
|
14.40
|
14.20
|
14.30
|
14.31
|
6.53
|
28,500
|
|
|
10/27/2016
|
-0.10 / -0.68%
|
14.40
|
14.50
|
14.20
|
14.50
|
14.24
|
6.62
|
4,900
|
|
|
10/26/2016
|
+0.20 / +1.39%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
6.66
|
400
|
|
|
10/25/2016
|
-0.30 / -2.04%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
6.57
|
200
|
|
|
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
|
|
|