|
Closing price on 12/3/2015
|
|
| Open |
15.80 |
| High |
15.80 |
| Low |
15.50 |
| Volume |
1,900 |
| Split-adjusted Price |
6.72 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2015
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.50
|
15.80
|
15.53
|
6.72
|
1,900
|
|
|
12/2/2015
|
+0.20 / +1.27%
|
15.70
|
15.90
|
15.30
|
15.90
|
15.47
|
6.76
|
14,100
|
|
|
12/1/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.40
|
15.70
|
15.42
|
6.67
|
5,300
|
|
|
11/30/2015
|
-0.40 / -2.48%
|
15.70
|
15.90
|
15.70
|
15.70
|
15.75
|
6.67
|
1,300
|
|
|
11/27/2015
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
6.84
|
40
|
|
|
11/26/2015
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.00
|
16.10
|
16.05
|
6.84
|
2,800
|
|
|
11/25/2015
|
-0.30 / -1.83%
|
15.50
|
17.00
|
15.50
|
16.10
|
15.69
|
6.84
|
39,536
|
|
|
11/24/2015
|
-0.10 / -0.61%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.08
|
6.97
|
1,700
|
|
|
11/23/2015
|
0.00 / 0.00%
|
16.50
|
17.00
|
15.90
|
16.50
|
16.36
|
7.01
|
3,600
|
|
|
11/20/2015
|
+0.90 / +5.77%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.01
|
100
|
|
|
11/19/2015
|
-0.30 / -1.89%
|
16.30
|
16.30
|
15.60
|
15.60
|
15.76
|
6.63
|
54,600
|
|
|
11/18/2015
|
-1.00 / -5.92%
|
16.80
|
16.80
|
15.90
|
15.90
|
16.31
|
6.76
|
34,100
|
|
|
11/17/2015
|
+0.20 / +1.20%
|
17.40
|
17.40
|
16.70
|
16.90
|
16.74
|
7.18
|
5,100
|
|
|
11/16/2015
|
0.00 / 0.00%
|
16.70
|
17.40
|
16.70
|
16.70
|
16.85
|
7.10
|
43,700
|
|
|
11/13/2015
|
+0.20 / +1.21%
|
16.50
|
16.70
|
16.00
|
16.70
|
16.31
|
7.10
|
16,200
|
|
|
11/12/2015
|
+0.30 / +1.85%
|
16.10
|
16.50
|
16.00
|
16.50
|
16.09
|
7.01
|
16,800
|
|
|
11/11/2015
|
+0.30 / +1.89%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.11
|
6.89
|
3,953
|
|
|
11/10/2015
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.76
|
6,000
|
|
|
11/9/2015
|
-0.40 / -2.45%
|
16.10
|
16.10
|
15.90
|
15.90
|
16.06
|
6.76
|
4,000
|
|
|
11/6/2015
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.00
|
16.30
|
16.11
|
6.93
|
12,400
|
|
|
11/5/2015
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
6.93
|
5,800
|
|
|
11/4/2015
|
-0.20 / -1.21%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.39
|
6.93
|
1,600
|
|
|
11/3/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.72
|
7.01
|
1,600
|
|
|
11/2/2015
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.01
|
2,400
|
|
|
10/30/2015
|
-0.20 / -1.20%
|
16.50
|
16.70
|
16.50
|
16.50
|
16.66
|
7.01
|
6,600
|
|
|
10/29/2015
|
+0.20 / +1.21%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.54
|
7.10
|
19,300
|
|
|
10/28/2015
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.63
|
7.01
|
8,400
|
|
|
10/27/2015
|
+0.20 / +1.21%
|
17.00
|
17.00
|
16.60
|
16.70
|
16.67
|
7.10
|
2,100
|
|
|
10/26/2015
|
-0.10 / -0.60%
|
16.50
|
16.60
|
16.40
|
16.50
|
16.53
|
7.01
|
29,600
|
|
|
10/23/2015
|
-1.10 / -6.21%
|
16.00
|
17.50
|
16.00
|
16.60
|
16.51
|
7.06
|
34,100
|
|
|