|
Closing price on 3/26/2013
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
15.10 |
| Volume |
2,400 |
| Split-adjusted Price |
4.43 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2013
|
-0.10 / -0.65%
|
16.50
|
16.50
|
15.10
|
15.30
|
15.20
|
4.43
|
2,400
|
|
|
3/25/2013
|
+0.70 / +4.76%
|
16.00
|
16.00
|
15.00
|
15.40
|
15.43
|
4.46
|
17,900
|
|
|
3/22/2013
|
+0.30 / +2.08%
|
15.40
|
15.40
|
14.70
|
14.70
|
14.79
|
4.25
|
1,900
|
|
|
3/21/2013
|
-1.10 / -7.10%
|
15.70
|
15.70
|
14.20
|
14.40
|
14.50
|
4.17
|
4,330
|
|
|
3/20/2013
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.50
|
15.50
|
15.62
|
4.48
|
500
|
|
|
3/19/2013
|
-0.10 / -0.64%
|
16.40
|
16.40
|
14.30
|
15.50
|
14.67
|
4.48
|
5,100
|
|
|
3/18/2013
|
-0.30 / -1.89%
|
15.90
|
15.90
|
14.00
|
15.60
|
14.44
|
4.51
|
2,300
|
|
|
3/15/2013
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.00
|
15.90
|
15.49
|
4.60
|
800
|
|
|
3/14/2013
|
-0.40 / -2.47%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
4.57
|
1,028
|
|
|
3/13/2013
|
+0.70 / +4.52%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
4.69
|
100
|
|
|
3/12/2013
|
-0.70 / -4.32%
|
16.40
|
16.40
|
15.50
|
15.50
|
15.93
|
4.48
|
4,900
|
|
|
3/11/2013
|
0.00 / 0.00%
|
15.60
|
16.30
|
15.60
|
16.20
|
16.07
|
4.69
|
46,100
|
|
|
3/8/2013
|
+1.30 / +8.72%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
4.69
|
100
|
|
|
3/7/2013
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.80
|
14.90
|
14.92
|
4.31
|
15,100
|
|
|
3/6/2013
|
+0.10 / +0.68%
|
14.70
|
14.90
|
14.70
|
14.90
|
14.80
|
4.31
|
10,900
|
|
|
3/5/2013
|
+0.70 / +4.96%
|
14.10
|
14.80
|
14.10
|
14.80
|
14.58
|
4.28
|
36,900
|
|
|
3/4/2013
|
+0.10 / +0.71%
|
14.10
|
14.30
|
14.00
|
14.10
|
14.12
|
4.08
|
114,000
|
|
|
3/1/2013
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.90
|
14.00
|
14.00
|
4.05
|
24,428
|
|
|
2/28/2013
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.00
|
14.00
|
14.03
|
4.05
|
2,500
|
|
|
2/27/2013
|
+0.20 / +1.45%
|
13.80
|
14.10
|
13.70
|
14.00
|
13.94
|
4.05
|
26,600
|
|
|
2/26/2013
|
-0.10 / -0.72%
|
14.10
|
14.10
|
13.50
|
13.80
|
13.60
|
3.99
|
22,780
|
|
|
2/25/2013
|
+0.20 / +1.46%
|
14.30
|
14.30
|
13.20
|
13.90
|
13.74
|
4.02
|
16,400
|
|
|
2/22/2013
|
-0.30 / -2.14%
|
13.50
|
13.80
|
13.50
|
13.70
|
13.69
|
3.96
|
3,700
|
|
|
2/21/2013
|
0.00 / 0.00%
|
14.00
|
15.00
|
13.50
|
14.00
|
13.95
|
4.05
|
2,800
|
|
|
2/20/2013
|
0.00 / 0.00%
|
13.40
|
14.00
|
13.40
|
14.00
|
13.64
|
4.05
|
3,100
|
|
|
2/19/2013
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.00
|
4.05
|
10,100
|
|
|
2/18/2013
|
-0.30 / -2.10%
|
14.70
|
14.70
|
14.00
|
14.00
|
14.39
|
4.05
|
5,600
|
|
|
2/8/2013
|
+0.50 / +3.62%
|
14.50
|
14.50
|
13.30
|
14.30
|
13.89
|
4.14
|
800
|
|
|
2/7/2013
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.70
|
13.80
|
13.78
|
3.99
|
8,327
|
|
|
2/6/2013
|
-0.10 / -0.72%
|
14.20
|
14.20
|
13.50
|
13.80
|
13.77
|
3.99
|
5,000
|
|
|