|
Closing price on 4/17/2013
|
|
| Open |
15.90 |
| High |
16.00 |
| Low |
15.80 |
| Volume |
47,300 |
| Split-adjusted Price |
4.57 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2013
|
+0.10 / +0.64%
|
15.90
|
16.00
|
15.80
|
15.80
|
15.86
|
4.57
|
47,300
|
|
|
4/16/2013
|
+0.20 / +1.29%
|
16.90
|
16.90
|
15.40
|
15.70
|
15.46
|
4.54
|
8,400
|
|
|
4/15/2013
|
-0.30 / -1.90%
|
16.40
|
16.40
|
15.00
|
15.50
|
15.33
|
4.48
|
5,900
|
|
|
4/12/2013
|
-0.20 / -1.25%
|
16.40
|
16.40
|
15.80
|
15.80
|
15.92
|
4.57
|
9,100
|
|
|
4/11/2013
|
0.00 / 0.00%
|
16.40
|
16.40
|
15.90
|
16.00
|
15.97
|
4.63
|
9,000
|
|
|
4/10/2013
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.00
|
16.03
|
4.63
|
16,730
|
|
|
4/9/2013
|
-0.30 / -1.84%
|
16.70
|
16.70
|
16.00
|
16.00
|
16.02
|
4.63
|
8,600
|
|
|
4/8/2013
|
+0.30 / +1.88%
|
16.70
|
16.70
|
16.00
|
16.30
|
16.07
|
4.72
|
1,500
|
|
|
4/5/2013
|
0.00 / 0.00%
|
16.20
|
16.90
|
16.00
|
16.00
|
16.30
|
4.63
|
13,000
|
|
|
4/4/2013
|
-0.20 / -1.23%
|
16.40
|
16.40
|
15.50
|
16.00
|
15.62
|
4.63
|
1,200
|
|
|
4/3/2013
|
+0.20 / +1.25%
|
17.20
|
17.20
|
16.00
|
16.20
|
16.01
|
4.69
|
11,800
|
|
|
4/2/2013
|
+0.40 / +2.56%
|
15.90
|
16.50
|
14.50
|
16.00
|
16.04
|
4.63
|
76,600
|
|
|
4/1/2013
|
+0.20 / +1.30%
|
15.40
|
15.70
|
15.40
|
15.60
|
15.52
|
4.51
|
18,700
|
|
|
3/29/2013
|
+0.20 / +1.32%
|
15.70
|
15.70
|
13.80
|
15.40
|
14.97
|
4.46
|
6,500
|
|
|
3/28/2013
|
-0.70 / -4.40%
|
15.60
|
15.60
|
15.20
|
15.20
|
15.41
|
4.40
|
10,500
|
|
|
3/27/2013
|
+0.60 / +3.92%
|
15.90
|
15.90
|
15.40
|
15.90
|
15.49
|
4.60
|
13,320
|
|
|
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
|
|
|