|
Closing price on 4/1/2011
|
|
| Open |
16.80 |
| High |
17.00 |
| Low |
16.80 |
| Volume |
2,300 |
| Split-adjusted Price |
2.15 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2011
|
-0.30 / -1.74%
|
16.80
|
17.00
|
16.80
|
16.90
|
16.87
|
2.15
|
2,300
|
|
|
3/31/2011
|
+0.10 / +0.58%
|
18.70
|
18.70
|
16.80
|
17.20
|
17.09
|
2.19
|
28,800
|
|
|
3/30/2011
|
-0.40 / -2.29%
|
17.30
|
17.90
|
17.10
|
17.10
|
17.51
|
2.18
|
20,400
|
|
|
3/29/2011
|
+0.30 / +1.74%
|
17.00
|
17.50
|
16.60
|
17.50
|
16.83
|
2.23
|
15,000
|
|
|
3/28/2011
|
+1.10 / +6.83%
|
17.20
|
17.20
|
17.10
|
17.20
|
17.15
|
2.19
|
400
|
|
|
3/25/2011
|
-0.10 / -0.62%
|
16.30
|
16.30
|
16.10
|
16.10
|
16.22
|
2.05
|
3,300
|
|
|
3/24/2011
|
-0.30 / -1.82%
|
17.50
|
17.50
|
16.20
|
16.20
|
16.26
|
2.06
|
14,100
|
|
|
3/23/2011
|
-0.30 / -1.79%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.54
|
2.10
|
7,000
|
|
|
3/22/2011
|
-0.90 / -5.08%
|
17.10
|
17.10
|
16.80
|
16.80
|
16.95
|
2.14
|
8,800
|
|
|
3/21/2011
|
+1.40 / +8.59%
|
17.80
|
17.80
|
17.70
|
17.70
|
17.75
|
2.25
|
800
|
|
|
3/18/2011
|
-0.70 / -4.12%
|
17.00
|
17.00
|
16.30
|
16.30
|
16.85
|
2.08
|
3,800
|
|
|
3/17/2011
|
+0.20 / +1.19%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.16
|
12,000
|
|
|
3/16/2011
|
-0.20 / -1.18%
|
17.00
|
17.10
|
16.80
|
16.80
|
16.96
|
2.14
|
10,900
|
|
|
3/15/2011
|
-0.10 / -0.58%
|
16.70
|
17.00
|
16.70
|
17.00
|
16.99
|
2.16
|
7,900
|
|
|
3/14/2011
|
-1.40 / -7.57%
|
17.50
|
17.50
|
17.10
|
17.10
|
17.36
|
2.18
|
1,700
|
|
|
3/11/2011
|
+0.40 / +2.21%
|
18.60
|
18.60
|
17.00
|
18.50
|
18.03
|
2.36
|
300
|
|
|
3/10/2011
|
+1.10 / +6.47%
|
17.80
|
18.10
|
17.80
|
18.10
|
17.95
|
2.30
|
200
|
|
|
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
|
|
|