|
Closing price on 2/8/2012
|
|
| Open |
13.40 |
| High |
13.40 |
| Low |
13.10 |
| Volume |
11,600 |
| Split-adjusted Price |
2.71 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2012
|
-0.30 / -2.24%
|
13.40
|
13.40
|
13.10
|
13.10
|
13.24
|
2.71
|
11,600
|
|
|
2/7/2012
|
-0.10 / -0.74%
|
13.50
|
13.60
|
13.20
|
13.40
|
13.37
|
2.77
|
24,100
|
|
|
2/6/2012
|
+0.30 / +2.27%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.79
|
3,000
|
|
|
2/3/2012
|
-0.50 / -3.65%
|
14.60
|
14.60
|
13.20
|
13.20
|
13.23
|
2.73
|
5,000
|
|
|
2/2/2012
|
+0.20 / +1.48%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.65
|
2.83
|
6,400
|
|
|
2/1/2012
|
+0.30 / +2.27%
|
13.20
|
13.50
|
13.20
|
13.50
|
13.47
|
2.79
|
2,100
|
|
|
1/31/2012
|
-0.60 / -4.35%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.10
|
2.73
|
11,700
|
|
|
1/30/2012
|
+0.40 / +2.99%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
2.85
|
100
|
|
|
1/20/2012
|
+0.80 / +6.35%
|
12.60
|
13.40
|
12.60
|
13.40
|
13.12
|
2.77
|
42,900
|
|
|
1/19/2012
|
+0.60 / +5.00%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.58
|
2.61
|
12,500
|
|
|
1/18/2012
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.48
|
15,200
|
|
|
1/17/2012
|
-0.50 / -4.00%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.04
|
2.48
|
1,600
|
|
|
1/16/2012
|
+0.40 / +3.31%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
2.59
|
1,000
|
|
|
1/13/2012
|
-0.10 / -0.82%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.19
|
2.50
|
16,900
|
|
|
1/12/2012
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.18
|
2.52
|
5,800
|
|
|
1/11/2012
|
-0.30 / -2.42%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
2.50
|
2,000
|
|
|
1/10/2012
|
+0.10 / +0.81%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.02
|
2.56
|
15,300
|
|
|
1/9/2012
|
+0.40 / +3.36%
|
11.90
|
12.30
|
11.90
|
12.30
|
11.99
|
2.54
|
35,200
|
|
|
1/6/2012
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
2.46
|
1,200
|
|
|
1/5/2012
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
2.46
|
3,600
|
|
|
1/4/2012
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.87
|
2.44
|
34,900
|
|
|
1/3/2012
|
-0.10 / -0.83%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.01
|
2.48
|
40,600
|
|
|
12/30/2011
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.10
|
12.10
|
12.16
|
2.50
|
11,000
|
|
|
12/29/2011
|
-0.40 / -3.23%
|
12.00
|
12.40
|
11.90
|
12.00
|
12.01
|
2.48
|
4,300
|
|
|
12/28/2011
|
+0.80 / +6.90%
|
12.20
|
12.40
|
12.00
|
12.40
|
12.34
|
2.56
|
5,500
|
|
|
12/27/2011
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.60
|
11.57
|
2.40
|
24,400
|
|
|
12/26/2011
|
+0.30 / +2.65%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.59
|
2.40
|
8,400
|
|
|
12/23/2011
|
-0.60 / -5.04%
|
11.40
|
11.60
|
11.30
|
11.30
|
11.41
|
2.34
|
48,500
|
|
|
12/22/2011
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
2.46
|
2,000
|
|
|
12/21/2011
|
-0.20 / -1.65%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
2.46
|
12,400
|
|
|