|
Closing price on 2/20/2014
|
|
| Open |
23.70 |
| High |
23.70 |
| Low |
23.00 |
| Volume |
34,933 |
| Split-adjusted Price |
7.73 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2014
|
-0.20 / -0.84%
|
23.70
|
23.70
|
23.00
|
23.50
|
23.35
|
7.73
|
34,933
|
|
|
2/19/2014
|
+0.10 / +0.42%
|
23.60
|
23.70
|
23.50
|
23.70
|
23.56
|
7.79
|
24,220
|
|
|
2/18/2014
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.30
|
23.60
|
23.50
|
7.76
|
22,549
|
|
|
2/17/2014
|
0.00 / 0.00%
|
23.50
|
23.60
|
23.40
|
23.60
|
23.54
|
7.76
|
31,000
|
|
|
2/14/2014
|
+0.60 / +2.61%
|
23.00
|
23.80
|
23.00
|
23.60
|
23.41
|
7.76
|
23,300
|
|
|
2/13/2014
|
0.00 / 0.00%
|
23.00
|
23.40
|
22.50
|
23.00
|
22.97
|
7.56
|
66,500
|
|
|
2/12/2014
|
-0.50 / -2.13%
|
23.50
|
23.50
|
22.80
|
23.00
|
22.99
|
7.56
|
48,920
|
|
|
2/11/2014
|
-0.20 / -0.84%
|
23.50
|
23.70
|
23.20
|
23.50
|
23.44
|
7.73
|
39,540
|
|
|
2/10/2014
|
+0.20 / +0.85%
|
23.10
|
23.70
|
23.10
|
23.70
|
23.30
|
7.79
|
15,120
|
|
|
2/7/2014
|
+0.80 / +3.52%
|
23.00
|
24.00
|
23.00
|
23.50
|
23.15
|
7.73
|
36,762
|
|
|
2/6/2014
|
+0.10 / +0.44%
|
22.60
|
22.70
|
22.00
|
22.70
|
22.60
|
7.46
|
30,900
|
|
|
1/27/2014
|
+0.30 / +1.35%
|
23.20
|
23.20
|
22.50
|
22.60
|
22.77
|
7.43
|
23,500
|
|
|
1/24/2014
|
+0.60 / +2.76%
|
22.90
|
22.90
|
21.50
|
22.30
|
21.69
|
7.33
|
2,900
|
|
|
1/23/2014
|
+1.70 / +8.50%
|
20.10
|
21.90
|
20.00
|
21.70
|
20.92
|
7.14
|
34,300
|
|
|
1/22/2014
|
0.00 / 0.00%
|
20.10
|
20.40
|
20.00
|
20.00
|
20.17
|
6.58
|
28,600
|
|
|
1/21/2014
|
-0.30 / -1.48%
|
20.30
|
20.30
|
20.00
|
20.00
|
20.09
|
6.58
|
17,687
|
|
|
1/20/2014
|
+0.30 / +1.50%
|
20.20
|
20.30
|
20.20
|
20.30
|
20.25
|
6.68
|
4,000
|
|
|
1/17/2014
|
0.00 / 0.00%
|
20.00
|
20.10
|
20.00
|
20.00
|
20.02
|
6.58
|
20,500
|
|
|
1/16/2014
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.70
|
20.00
|
19.94
|
6.58
|
16,828
|
|
|
1/15/2014
|
+0.30 / +1.52%
|
19.70
|
20.20
|
19.70
|
20.00
|
19.92
|
6.58
|
43,300
|
|
|
1/14/2014
|
+0.10 / +0.51%
|
19.70
|
19.70
|
19.60
|
19.70
|
19.62
|
6.48
|
35,300
|
|
|
1/13/2014
|
+0.10 / +0.51%
|
19.40
|
19.70
|
19.40
|
19.60
|
19.53
|
6.44
|
51,900
|
|
|
1/10/2014
|
+0.50 / +2.63%
|
19.10
|
19.60
|
19.00
|
19.50
|
19.29
|
6.41
|
80,700
|
|
|
1/9/2014
|
+0.10 / +0.53%
|
19.00
|
19.10
|
18.80
|
19.00
|
18.95
|
6.25
|
27,100
|
|
|
1/8/2014
|
+0.30 / +1.61%
|
18.60
|
19.00
|
18.60
|
18.90
|
18.83
|
6.21
|
39,228
|
|
|
1/7/2014
|
0.00 / 0.00%
|
18.60
|
18.80
|
18.60
|
18.60
|
18.77
|
6.12
|
12,400
|
|
|
1/6/2014
|
+0.10 / +0.54%
|
18.50
|
18.80
|
18.50
|
18.60
|
18.58
|
6.12
|
34,400
|
|
|
1/3/2014
|
-1.00 / -5.13%
|
18.20
|
18.50
|
18.20
|
18.50
|
18.47
|
6.08
|
12,900
|
|
|
1/2/2014
|
+0.70 / +3.72%
|
18.80
|
19.50
|
18.80
|
19.50
|
19.07
|
6.12
|
5,200
|
|
|
12/31/2013
|
+0.30 / +1.62%
|
18.50
|
18.80
|
18.50
|
18.80
|
18.64
|
5.90
|
17,162
|
|
|