|
Closing price on 3/14/2016
|
|
| Open |
16.60 |
| High |
18.00 |
| Low |
16.60 |
| Volume |
371,844 |
| Split-adjusted Price |
7.54 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2016
|
+0.70 / +4.22%
|
16.60
|
18.00
|
16.60
|
17.30
|
17.13
|
7.54
|
371,844
|
|
|
3/11/2016
|
+0.70 / +4.40%
|
15.90
|
17.00
|
15.90
|
16.60
|
16.32
|
7.24
|
200,200
|
|
|
3/10/2016
|
-0.10 / -0.63%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.80
|
6.93
|
1,200
|
|
|
3/9/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
16.00
|
16.00
|
6.97
|
10,704
|
|
|
3/8/2016
|
-0.20 / -1.23%
|
15.90
|
16.00
|
15.90
|
16.00
|
15.90
|
6.97
|
1,420
|
|
|
3/7/2016
|
+0.20 / +1.25%
|
16.00
|
16.20
|
15.60
|
16.20
|
15.73
|
7.06
|
13,820
|
|
|
3/4/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.97
|
200
|
|
|
3/3/2016
|
-0.10 / -0.62%
|
16.00
|
16.00
|
15.60
|
16.00
|
15.96
|
6.97
|
4,480
|
|
|
3/2/2016
|
-0.20 / -1.23%
|
16.10
|
16.20
|
16.10
|
16.10
|
16.16
|
7.02
|
8,200
|
|
|
3/1/2016
|
+0.10 / +0.62%
|
16.00
|
16.30
|
15.90
|
16.30
|
15.98
|
7.10
|
4,500
|
|
|
2/29/2016
|
+0.20 / +1.25%
|
16.00
|
16.40
|
15.90
|
16.20
|
16.01
|
7.06
|
3,375
|
|
|
2/26/2016
|
-0.10 / -0.62%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.97
|
2,660
|
|
|
2/25/2016
|
-0.10 / -0.62%
|
16.10
|
16.20
|
16.10
|
16.10
|
16.20
|
7.02
|
10,895
|
|
|
2/24/2016
|
+0.20 / +1.25%
|
16.00
|
16.20
|
15.80
|
16.20
|
15.91
|
7.06
|
4,070
|
|
|
2/23/2016
|
-0.20 / -1.23%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.02
|
6.97
|
3,663
|
|
|
2/22/2016
|
-0.10 / -0.61%
|
16.30
|
16.50
|
16.00
|
16.20
|
16.14
|
7.06
|
40,500
|
|
|
2/19/2016
|
+0.10 / +0.62%
|
16.00
|
16.40
|
16.00
|
16.30
|
16.14
|
7.10
|
8,710
|
|
|
2/18/2016
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.00
|
16.20
|
16.16
|
7.06
|
6,300
|
|
|
2/17/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.20
|
16.30
|
16.20
|
7.10
|
67,760
|
|
|
2/16/2016
|
-0.20 / -1.21%
|
16.50
|
17.80
|
16.20
|
16.30
|
16.45
|
7.10
|
10,624
|
|
|
2/15/2016
|
+0.20 / +1.23%
|
16.00
|
16.70
|
16.00
|
16.50
|
16.14
|
7.19
|
770
|
|
|
2/5/2016
|
0.00 / 0.00%
|
16.00
|
16.50
|
16.00
|
16.30
|
16.21
|
7.10
|
1,525
|
|
|
2/4/2016
|
+0.20 / +1.24%
|
16.20
|
16.30
|
16.10
|
16.30
|
16.10
|
7.10
|
500
|
|
|
2/3/2016
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
7.02
|
0
|
|
|
2/2/2016
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
7.02
|
0
|
|
|
2/1/2016
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.90
|
16.10
|
15.97
|
7.02
|
3,800
|
|
|
1/29/2016
|
-0.10 / -0.62%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.18
|
7.02
|
11,000
|
|
|
1/28/2016
|
-0.30 / -1.82%
|
16.80
|
16.80
|
16.20
|
16.20
|
16.50
|
7.06
|
11,750
|
|
|
1/27/2016
|
-0.20 / -1.20%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.25
|
7.19
|
22,300
|
|
|
1/26/2016
|
+0.40 / +2.45%
|
16.80
|
16.80
|
15.50
|
16.70
|
16.26
|
7.28
|
4,810
|
|
|