|
Closing price on 4/8/2016
|
|
| Open |
15.60 |
| High |
15.80 |
| Low |
15.40 |
| Volume |
17,695 |
| Split-adjusted Price |
6.84 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2016
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.40
|
15.70
|
15.57
|
6.84
|
17,695
|
|
|
4/7/2016
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
6.84
|
34
|
|
|
4/6/2016
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
6.84
|
450
|
|
|
4/5/2016
|
+0.30 / +1.95%
|
15.50
|
15.80
|
15.50
|
15.70
|
15.63
|
6.84
|
24,204
|
|
|
4/4/2016
|
+0.20 / +1.32%
|
15.30
|
15.60
|
15.30
|
15.40
|
15.46
|
6.71
|
22,200
|
|
|
4/1/2016
|
-0.60 / -3.80%
|
15.40
|
15.50
|
15.20
|
15.20
|
15.38
|
6.63
|
12,300
|
|
|
3/31/2016
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.50
|
15.80
|
15.56
|
6.89
|
23,700
|
|
|
3/30/2016
|
+0.20 / +1.28%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.63
|
6.89
|
7,002
|
|
|
3/29/2016
|
-0.40 / -2.50%
|
16.00
|
16.00
|
15.50
|
15.60
|
15.61
|
6.80
|
24,070
|
|
|
3/28/2016
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.80
|
16.00
|
15.83
|
6.97
|
16,200
|
|
|
3/25/2016
|
+0.10 / +0.63%
|
15.70
|
16.00
|
15.70
|
15.90
|
15.74
|
6.93
|
28,700
|
|
|
3/24/2016
|
-0.40 / -2.47%
|
16.20
|
16.30
|
15.70
|
15.80
|
15.90
|
6.89
|
65,140
|
|
|
3/23/2016
|
+0.40 / +2.53%
|
16.20
|
16.50
|
15.90
|
16.20
|
16.20
|
7.06
|
34,798
|
|
|
3/22/2016
|
0.00 / 0.00%
|
15.10
|
16.20
|
15.10
|
15.80
|
15.94
|
6.89
|
133,370
|
|
|
3/21/2016
|
-0.30 / -1.86%
|
16.10
|
16.10
|
15.80
|
15.80
|
16.07
|
6.89
|
12,900
|
|
|
3/18/2016
|
-0.30 / -1.83%
|
16.50
|
16.50
|
15.90
|
16.10
|
16.03
|
7.02
|
97,840
|
|
|
3/17/2016
|
-0.30 / -1.80%
|
16.70
|
16.70
|
16.30
|
16.40
|
16.52
|
7.15
|
52,100
|
|
|
3/16/2016
|
-0.30 / -1.76%
|
16.80
|
17.00
|
16.50
|
16.70
|
16.78
|
7.28
|
32,760
|
|
|
3/15/2016
|
-0.30 / -1.73%
|
17.50
|
17.50
|
16.80
|
17.00
|
17.15
|
7.41
|
38,700
|
|
|
3/14/2016
|
+0.70 / +4.22%
|
16.60
|
18.00
|
16.60
|
17.30
|
17.13
|
7.54
|
371,844
|
|
|
3/11/2016
|
+0.70 / +4.40%
|
15.90
|
17.00
|
15.90
|
16.60
|
16.32
|
7.24
|
200,200
|
|
|
3/10/2016
|
-0.10 / -0.63%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.80
|
6.93
|
1,200
|
|
|
3/9/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
16.00
|
16.00
|
6.97
|
10,704
|
|
|
3/8/2016
|
-0.20 / -1.23%
|
15.90
|
16.00
|
15.90
|
16.00
|
15.90
|
6.97
|
1,420
|
|
|
3/7/2016
|
+0.20 / +1.25%
|
16.00
|
16.20
|
15.60
|
16.20
|
15.73
|
7.06
|
13,820
|
|
|
3/4/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.97
|
200
|
|
|
3/3/2016
|
-0.10 / -0.62%
|
16.00
|
16.00
|
15.60
|
16.00
|
15.96
|
6.97
|
4,480
|
|
|
3/2/2016
|
-0.20 / -1.23%
|
16.10
|
16.20
|
16.10
|
16.10
|
16.16
|
7.02
|
8,200
|
|
|
3/1/2016
|
+0.10 / +0.62%
|
16.00
|
16.30
|
15.90
|
16.30
|
15.98
|
7.10
|
4,500
|
|
|
2/29/2016
|
+0.20 / +1.25%
|
16.00
|
16.40
|
15.90
|
16.20
|
16.01
|
7.06
|
3,375
|
|
|