|
Closing price on 4/25/2012
|
|
| Open |
14.90 |
| High |
15.40 |
| Low |
14.60 |
| Volume |
3,300 |
| Split-adjusted Price |
3.18 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2012
|
+0.10 / +0.65%
|
14.90
|
15.40
|
14.60
|
15.40
|
15.13
|
3.18
|
3,300
|
|
|
4/24/2012
|
+0.10 / +0.66%
|
14.90
|
15.30
|
14.60
|
15.30
|
14.70
|
3.16
|
18,200
|
|
|
4/23/2012
|
+0.20 / +1.33%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
3.14
|
100
|
|
|
4/20/2012
|
-0.20 / -1.32%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.10
|
500
|
|
|
4/19/2012
|
-0.50 / -3.18%
|
15.30
|
15.50
|
14.80
|
15.20
|
15.07
|
3.14
|
41,700
|
|
|
4/18/2012
|
-0.30 / -1.88%
|
15.50
|
15.70
|
14.90
|
15.70
|
15.08
|
3.25
|
47,100
|
|
|
4/17/2012
|
-0.30 / -1.84%
|
16.60
|
16.60
|
15.50
|
16.00
|
15.97
|
3.31
|
7,600
|
|
|
4/16/2012
|
+0.30 / +1.88%
|
15.00
|
16.30
|
15.00
|
16.30
|
15.95
|
3.37
|
9,633
|
|
|
4/13/2012
|
+0.50 / +3.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.31
|
2,500
|
|
|
4/12/2012
|
+1.00 / +6.90%
|
14.70
|
15.50
|
14.30
|
15.50
|
15.06
|
3.21
|
77,866
|
|
|
4/11/2012
|
+0.10 / +0.69%
|
14.20
|
14.50
|
14.20
|
14.50
|
14.25
|
3.00
|
43,300
|
|
|
4/10/2012
|
+0.10 / +0.70%
|
14.40
|
14.60
|
14.10
|
14.40
|
14.32
|
2.98
|
24,700
|
|
|
4/9/2012
|
+0.20 / +1.42%
|
14.30
|
14.30
|
14.10
|
14.30
|
14.24
|
2.96
|
8,433
|
|
|
4/6/2012
|
-0.20 / -1.40%
|
14.30
|
14.30
|
14.00
|
14.10
|
14.18
|
2.92
|
15,366
|
|
|
4/5/2012
|
+0.50 / +3.62%
|
13.90
|
14.30
|
13.80
|
14.30
|
13.83
|
2.96
|
8,900
|
|
|
4/4/2012
|
-0.50 / -3.50%
|
14.30
|
14.30
|
13.80
|
13.80
|
14.03
|
2.85
|
24,300
|
|
|
4/3/2012
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.10
|
14.30
|
14.31
|
2.96
|
5,200
|
|
|
3/30/2012
|
-0.70 / -4.67%
|
14.30
|
14.30
|
14.10
|
14.30
|
14.21
|
2.96
|
15,500
|
|
|
3/29/2012
|
+0.20 / +1.35%
|
14.50
|
15.00
|
14.50
|
15.00
|
14.59
|
3.10
|
6,000
|
|
|
3/28/2012
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.70
|
14.80
|
14.79
|
3.06
|
33,100
|
|
|
3/27/2012
|
-0.40 / -2.63%
|
15.50
|
15.50
|
14.80
|
14.80
|
14.96
|
3.06
|
20,400
|
|
|
3/26/2012
|
+0.30 / +2.01%
|
15.00
|
15.30
|
14.80
|
15.20
|
15.05
|
3.14
|
14,300
|
|
|
3/23/2012
|
+0.10 / +0.68%
|
15.20
|
15.20
|
14.90
|
14.90
|
14.99
|
3.08
|
12,400
|
|
|
3/22/2012
|
-0.10 / -0.67%
|
14.80
|
14.90
|
14.80
|
14.80
|
14.84
|
3.06
|
12,500
|
|
|
3/21/2012
|
+0.40 / +2.76%
|
14.60
|
15.00
|
14.60
|
14.90
|
14.88
|
3.08
|
14,200
|
|
|
3/20/2012
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.50
|
14.63
|
3.00
|
11,500
|
|
|
3/19/2012
|
-0.40 / -2.68%
|
14.90
|
14.90
|
14.50
|
14.50
|
14.51
|
3.00
|
5,200
|
|
|
3/16/2012
|
+0.10 / +0.68%
|
15.30
|
15.30
|
14.40
|
14.90
|
14.50
|
3.08
|
6,100
|
|
|
3/15/2012
|
+0.50 / +3.50%
|
15.30
|
15.30
|
14.80
|
14.80
|
14.86
|
3.06
|
900
|
|
|
3/14/2012
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
2.96
|
0
|
|
|