|
Closing price on 4/28/2014
|
|
| Open |
21.60 |
| High |
21.70 |
| Low |
21.30 |
| Volume |
4,600 |
| Split-adjusted Price |
7.00 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2014
|
-0.30 / -1.39%
|
21.60
|
21.70
|
21.30
|
21.30
|
21.56
|
7.00
|
4,600
|
|
|
4/25/2014
|
-0.30 / -1.37%
|
21.80
|
21.80
|
21.60
|
21.60
|
21.70
|
7.10
|
3,000
|
|
|
4/24/2014
|
-0.10 / -0.45%
|
21.20
|
21.90
|
21.20
|
21.90
|
21.59
|
7.20
|
1,600
|
|
|
4/23/2014
|
+0.20 / +0.92%
|
22.60
|
22.60
|
21.90
|
22.00
|
22.00
|
7.23
|
3,700
|
|
|
4/22/2014
|
0.00 / 0.00%
|
21.70
|
21.80
|
21.70
|
21.80
|
21.74
|
7.17
|
27,200
|
|
|
4/21/2014
|
+0.50 / +2.35%
|
23.30
|
23.30
|
21.30
|
21.80
|
21.35
|
7.17
|
8,500
|
|
|
4/18/2014
|
-1.20 / -5.33%
|
22.90
|
22.90
|
21.30
|
21.30
|
21.94
|
7.00
|
26,260
|
|
|
4/17/2014
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
7.40
|
0
|
|
|
4/16/2014
|
-0.20 / -0.88%
|
22.50
|
22.50
|
21.30
|
22.50
|
22.04
|
7.40
|
4,123
|
|
|
4/15/2014
|
+0.10 / +0.44%
|
22.00
|
22.70
|
22.00
|
22.70
|
22.08
|
7.46
|
8,720
|
|
|
4/14/2014
|
-1.10 / -4.64%
|
22.70
|
23.00
|
22.60
|
22.60
|
22.66
|
7.43
|
23,000
|
|
|
4/11/2014
|
+1.20 / +5.33%
|
24.00
|
24.00
|
23.70
|
23.70
|
23.74
|
7.79
|
5,670
|
|
|
4/10/2014
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.50
|
22.50
|
22.64
|
7.40
|
2,300
|
|
|
4/8/2014
|
-0.20 / -0.88%
|
22.30
|
22.50
|
22.30
|
22.50
|
22.39
|
7.40
|
3,100
|
|
|
4/7/2014
|
-0.20 / -0.87%
|
22.30
|
22.70
|
22.30
|
22.70
|
22.49
|
7.46
|
10,700
|
|
|
4/4/2014
|
-0.10 / -0.43%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
7.53
|
2,000
|
|
|
4/3/2014
|
0.00 / 0.00%
|
22.10
|
23.00
|
22.10
|
23.00
|
22.41
|
7.56
|
2,300
|
|
|
4/2/2014
|
+0.10 / +0.44%
|
22.30
|
23.00
|
22.30
|
23.00
|
22.39
|
7.56
|
5,200
|
|
|
4/1/2014
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.80
|
22.90
|
22.91
|
7.53
|
10,700
|
|
|
3/31/2014
|
-0.50 / -2.13%
|
23.50
|
23.80
|
23.00
|
23.00
|
23.41
|
7.56
|
2,900
|
|
|
3/28/2014
|
-0.10 / -0.42%
|
23.30
|
23.50
|
23.30
|
23.50
|
23.30
|
7.73
|
5,160
|
|
|
3/27/2014
|
+0.30 / +1.29%
|
23.80
|
23.80
|
23.60
|
23.60
|
23.67
|
7.76
|
2,400
|
|
|
3/26/2014
|
-0.40 / -1.69%
|
24.30
|
24.30
|
23.00
|
23.30
|
23.22
|
7.66
|
51,256
|
|
|
3/25/2014
|
-0.10 / -0.42%
|
23.60
|
23.70
|
23.50
|
23.70
|
23.55
|
7.79
|
24,600
|
|
|
3/24/2014
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.60
|
23.80
|
23.69
|
7.83
|
49,700
|
|
|
3/21/2014
|
-0.10 / -0.42%
|
24.10
|
24.10
|
23.80
|
23.90
|
23.95
|
7.86
|
40,700
|
|
|
3/20/2014
|
-0.40 / -1.64%
|
24.10
|
24.20
|
24.00
|
24.00
|
24.06
|
7.89
|
41,100
|
|
|
3/19/2014
|
+0.10 / +0.41%
|
24.30
|
24.40
|
24.00
|
24.40
|
24.10
|
8.02
|
22,600
|
|
|
3/18/2014
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.00
|
24.30
|
24.15
|
7.99
|
8,774
|
|
|
3/17/2014
|
+0.30 / +1.25%
|
24.80
|
24.80
|
24.00
|
24.30
|
24.08
|
7.99
|
37,000
|
|
|