|
Closing price on 3/9/2011
|
|
| Open |
17.10 |
| High |
17.10 |
| Low |
17.00 |
| Volume |
1,100 |
| Split-adjusted Price |
2.16 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2011
|
+0.20 / +1.19%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.04
|
2.16
|
1,100
|
|
|
3/8/2011
|
-1.00 / -5.62%
|
16.90
|
17.00
|
16.80
|
16.80
|
16.91
|
2.14
|
4,000
|
|
|
3/7/2011
|
0.00 / 0.00%
|
19.00
|
19.00
|
17.80
|
17.80
|
17.86
|
2.27
|
2,100
|
|
|
3/4/2011
|
+1.10 / +6.59%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
2.27
|
100
|
|
|
3/3/2011
|
-0.30 / -1.76%
|
16.70
|
17.00
|
16.70
|
16.70
|
16.75
|
2.13
|
9,000
|
|
|
3/2/2011
|
-0.50 / -2.86%
|
18.90
|
18.90
|
16.80
|
17.00
|
17.67
|
2.16
|
10,100
|
|
|
3/1/2011
|
-0.80 / -4.37%
|
19.50
|
19.50
|
17.50
|
17.50
|
17.68
|
2.23
|
1,100
|
|
|
2/28/2011
|
-1.20 / -6.15%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
2.33
|
4,100
|
|
|
2/25/2011
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.50
|
19.50
|
19.51
|
2.48
|
14,700
|
|
|
2/24/2011
|
0.00 / 0.00%
|
18.50
|
19.50
|
18.50
|
19.50
|
19.00
|
2.48
|
1,000
|
|
|
2/23/2011
|
+0.10 / +0.52%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
2.48
|
5,000
|
|
|
2/22/2011
|
-0.20 / -1.02%
|
19.40
|
19.80
|
19.30
|
19.40
|
19.43
|
2.41
|
29,500
|
|
|
2/21/2011
|
-1.30 / -6.22%
|
20.10
|
20.10
|
19.60
|
19.60
|
19.87
|
2.43
|
26,000
|
|
|
2/18/2011
|
+0.10 / +0.48%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
2.59
|
0
|
|
|
2/17/2011
|
-0.80 / -3.70%
|
20.90
|
21.00
|
20.80
|
20.80
|
20.92
|
2.58
|
9,200
|
|
|
2/16/2011
|
+1.00 / +4.85%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
2.68
|
100
|
|
|
2/15/2011
|
-1.30 / -5.94%
|
20.70
|
20.70
|
20.60
|
20.60
|
20.68
|
2.56
|
2,500
|
|
|
2/14/2011
|
+0.60 / +2.82%
|
22.00
|
22.00
|
21.90
|
21.90
|
21.93
|
2.72
|
7,000
|
|
|
2/11/2011
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
2.64
|
3,800
|
|
|
2/10/2011
|
-1.00 / -4.48%
|
21.40
|
21.40
|
21.30
|
21.30
|
21.31
|
2.64
|
5,500
|
|
|
2/9/2011
|
-0.80 / -3.46%
|
23.40
|
23.40
|
22.30
|
22.30
|
22.83
|
2.77
|
2,600
|
|
|
2/8/2011
|
+1.40 / +6.45%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
2.87
|
7,500
|
|
|
1/28/2011
|
+0.40 / +1.88%
|
22.00
|
22.40
|
21.70
|
21.70
|
22.21
|
2.69
|
9,300
|
|
|
1/27/2011
|
-0.50 / -2.29%
|
21.90
|
21.90
|
21.30
|
21.30
|
21.74
|
2.64
|
23,000
|
|
|
1/26/2011
|
+0.30 / +1.40%
|
21.00
|
21.80
|
21.00
|
21.80
|
21.42
|
2.70
|
19,900
|
|
|
1/25/2011
|
-0.30 / -1.38%
|
22.00
|
22.70
|
21.10
|
21.50
|
22.03
|
2.67
|
12,900
|
|
|
1/24/2011
|
+0.50 / +2.35%
|
22.00
|
22.20
|
21.60
|
21.80
|
21.87
|
2.70
|
16,500
|
|
|
1/21/2011
|
-0.10 / -0.47%
|
21.80
|
21.90
|
21.00
|
21.30
|
21.47
|
2.64
|
15,500
|
|
|
1/20/2011
|
+0.40 / +1.90%
|
21.90
|
21.90
|
20.50
|
21.40
|
21.39
|
2.65
|
22,600
|
|
|
1/19/2011
|
0.00 / 0.00%
|
21.30
|
21.40
|
21.00
|
21.00
|
21.20
|
2.61
|
12,500
|
|
|