|
Closing price on 12/16/2010
|
|
| Open |
21.00 |
| High |
22.30 |
| Low |
21.00 |
| Volume |
20,500 |
| Split-adjusted Price |
2.61 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2010
|
+0.20 / +0.96%
|
21.00
|
22.30
|
21.00
|
21.00
|
21.97
|
2.61
|
20,500
|
|
|
12/15/2010
|
-1.50 / -6.73%
|
21.00
|
21.30
|
20.80
|
20.80
|
21.02
|
2.58
|
21,500
|
|
|
12/14/2010
|
-0.70 / -3.04%
|
22.90
|
22.90
|
22.00
|
22.30
|
22.18
|
2.77
|
24,700
|
|
|
12/13/2010
|
+0.20 / +0.88%
|
23.00
|
23.10
|
22.40
|
23.00
|
22.87
|
2.85
|
19,200
|
|
|
12/10/2010
|
+0.20 / +0.88%
|
23.00
|
23.00
|
22.50
|
22.80
|
22.86
|
2.83
|
16,400
|
|
|
12/9/2010
|
+1.30 / +6.10%
|
22.60
|
22.60
|
22.00
|
22.60
|
22.56
|
2.80
|
17,800
|
|
|
12/8/2010
|
-0.70 / -3.18%
|
22.50
|
22.60
|
21.30
|
21.30
|
21.89
|
2.64
|
32,500
|
|
|
12/7/2010
|
-0.90 / -3.93%
|
23.00
|
23.00
|
22.00
|
22.00
|
22.67
|
2.73
|
15,200
|
|
|
12/6/2010
|
+0.20 / +0.88%
|
23.50
|
23.50
|
22.40
|
22.90
|
22.88
|
2.84
|
95,000
|
|
|
12/3/2010
|
+0.70 / +3.18%
|
22.80
|
22.80
|
21.80
|
22.70
|
22.42
|
2.82
|
44,600
|
|
|
12/2/2010
|
-0.10 / -0.45%
|
20.80
|
22.00
|
20.80
|
22.00
|
21.70
|
2.73
|
30,400
|
|
|
12/1/2010
|
-1.40 / -5.96%
|
22.80
|
22.80
|
22.10
|
22.10
|
22.35
|
2.74
|
3,000
|
|
|
11/30/2010
|
+0.80 / +3.52%
|
23.00
|
23.50
|
22.90
|
23.50
|
23.12
|
2.92
|
4,100
|
|
|
11/29/2010
|
+0.30 / +1.34%
|
21.80
|
22.70
|
21.50
|
22.70
|
22.46
|
2.82
|
18,400
|
|
|
11/26/2010
|
-0.40 / -1.75%
|
22.70
|
22.70
|
22.40
|
22.40
|
22.51
|
2.78
|
19,300
|
|
|
11/25/2010
|
+1.00 / +4.59%
|
22.00
|
22.80
|
22.00
|
22.80
|
22.64
|
2.83
|
31,500
|
|
|
11/24/2010
|
+1.60 / +7.92%
|
20.40
|
21.80
|
20.40
|
21.80
|
21.38
|
2.70
|
76,400
|
|
|
11/23/2010
|
+0.70 / +3.59%
|
20.40
|
20.40
|
20.20
|
20.20
|
20.38
|
2.51
|
5,800
|
|
|
11/22/2010
|
-0.90 / -4.41%
|
19.90
|
20.00
|
19.50
|
19.50
|
19.86
|
2.42
|
1,600
|
|
|
11/19/2010
|
+0.30 / +1.49%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
2.53
|
3,000
|
|
|
11/18/2010
|
+0.10 / +0.50%
|
18.60
|
20.50
|
18.60
|
20.10
|
20.44
|
2.49
|
7,700
|
|
|
11/17/2010
|
0.00 / 0.00%
|
20.00
|
20.50
|
20.00
|
20.00
|
20.03
|
2.48
|
10,600
|
|
|
11/16/2010
|
+0.80 / +4.17%
|
20.00
|
20.20
|
20.00
|
20.00
|
20.01
|
2.48
|
19,600
|
|
|
11/15/2010
|
-1.30 / -6.34%
|
21.80
|
21.80
|
19.20
|
19.20
|
21.38
|
2.38
|
13,300
|
|
|
11/12/2010
|
-1.10 / -5.09%
|
20.30
|
20.50
|
20.10
|
20.50
|
20.42
|
2.54
|
5,100
|
|
|
11/11/2010
|
-0.50 / -2.26%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
2.68
|
28,400
|
|
|
11/10/2010
|
+0.10 / +0.45%
|
23.80
|
23.80
|
22.10
|
22.10
|
23.08
|
2.74
|
28,800
|
|
|
11/9/2010
|
-1.70 / -7.17%
|
24.70
|
24.70
|
22.00
|
22.00
|
23.68
|
2.73
|
26,100
|
|
|
11/8/2010
|
+0.70 / +3.04%
|
24.30
|
24.30
|
22.70
|
23.70
|
23.17
|
2.94
|
27,000
|
|
|
11/5/2010
|
-0.10 / -0.43%
|
24.40
|
24.40
|
23.00
|
23.00
|
24.31
|
2.85
|
15,900
|
|
|