|
Closing price on 12/11/2012
|
|
| Open |
13.40 |
| High |
13.40 |
| Low |
12.90 |
| Volume |
700 |
| Split-adjusted Price |
3.71 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2012
|
-0.10 / -0.76%
|
13.40
|
13.40
|
12.90
|
13.10
|
13.01
|
3.71
|
700
|
|
|
12/10/2012
|
+0.40 / +3.13%
|
12.50
|
13.20
|
12.50
|
13.20
|
12.64
|
3.73
|
5,600
|
|
|
12/7/2012
|
+0.50 / +4.07%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
3.62
|
100
|
|
|
12/6/2012
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.20
|
12.30
|
12.30
|
3.48
|
11,000
|
|
|
12/5/2012
|
-0.30 / -2.38%
|
12.90
|
12.90
|
12.20
|
12.30
|
12.28
|
3.48
|
6,200
|
|
|
12/4/2012
|
-0.30 / -2.33%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
3.56
|
3,300
|
|
|
12/3/2012
|
0.00 / 0.00%
|
12.10
|
12.90
|
12.00
|
12.90
|
12.09
|
3.65
|
1,600
|
|
|
11/30/2012
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
3.65
|
0
|
|
|
11/29/2012
|
-0.10 / -0.77%
|
12.10
|
12.90
|
12.10
|
12.90
|
12.26
|
3.65
|
500
|
|
|
11/28/2012
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3.68
|
0
|
|
|
11/27/2012
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3.68
|
0
|
|
|
11/26/2012
|
-0.10 / -0.76%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3.68
|
100
|
|
|
11/23/2012
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
3.71
|
0
|
|
|
11/22/2012
|
+0.30 / +2.34%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
3.71
|
100
|
|
|
11/21/2012
|
+0.30 / +2.40%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.75
|
3.62
|
200
|
|
|
11/20/2012
|
+0.50 / +4.17%
|
11.80
|
12.50
|
11.80
|
12.50
|
11.86
|
3.54
|
1,100
|
|
|
11/19/2012
|
-0.50 / -4.00%
|
13.10
|
13.10
|
12.00
|
12.00
|
12.37
|
3.39
|
300
|
|
|
11/16/2012
|
-0.30 / -2.34%
|
12.50
|
12.80
|
12.50
|
12.50
|
12.53
|
3.54
|
900
|
|
|
11/15/2012
|
+0.20 / +1.59%
|
13.30
|
13.30
|
12.10
|
12.80
|
12.26
|
3.62
|
1,200
|
|
|
11/14/2012
|
+0.90 / +7.69%
|
12.60
|
12.60
|
12.00
|
12.60
|
12.10
|
3.56
|
1,200
|
|
|
11/13/2012
|
-1.70 / -12.69%
|
12.90
|
12.90
|
11.70
|
11.70
|
11.88
|
3.31
|
1,200
|
|
|
11/12/2012
|
+0.10 / +0.75%
|
13.60
|
13.60
|
12.40
|
13.40
|
12.56
|
3.79
|
1,400
|
|
|
11/9/2012
|
-0.30 / -2.21%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
3.76
|
0
|
|
|
11/8/2012
|
+0.60 / +4.62%
|
12.50
|
13.60
|
12.50
|
13.60
|
12.73
|
3.85
|
1,400
|
|
|
11/7/2012
|
-0.90 / -6.47%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3.68
|
100
|
|
|
11/6/2012
|
+0.60 / +4.51%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
3.93
|
100
|
|
|
11/5/2012
|
-0.10 / -0.75%
|
12.50
|
13.30
|
12.50
|
13.30
|
12.52
|
3.76
|
3,700
|
|
|
11/2/2012
|
+0.80 / +6.35%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
3.79
|
100
|
|
|
11/1/2012
|
-0.70 / -5.26%
|
13.10
|
13.10
|
12.60
|
12.60
|
12.65
|
3.56
|
1,700
|
|
|
10/31/2012
|
-0.90 / -6.34%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
3.76
|
1,500
|
|
|