|
Closing price on 5/10/2013
|
|
| Open |
15.10 |
| High |
15.10 |
| Low |
15.10 |
| Volume |
800 |
| Split-adjusted Price |
4.51 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2013
|
-0.40 / -2.58%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
4.51
|
800
|
|
|
5/9/2013
|
+0.40 / +2.65%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.09
|
4.63
|
3,907
|
|
|
5/8/2013
|
-0.80 / -5.03%
|
15.90
|
15.90
|
15.10
|
15.10
|
15.15
|
4.51
|
3,100
|
|
|
5/7/2013
|
0.00 / 0.00%
|
16.40
|
16.40
|
15.90
|
15.90
|
15.92
|
4.60
|
3,382
|
|
|
5/6/2013
|
+0.10 / +0.63%
|
16.10
|
16.10
|
15.50
|
15.90
|
15.94
|
4.60
|
11,843
|
|
|
5/3/2013
|
+0.60 / +3.95%
|
14.80
|
15.80
|
14.80
|
15.80
|
14.84
|
4.57
|
4,700
|
|
|
5/2/2013
|
-0.40 / -2.56%
|
16.00
|
16.00
|
15.00
|
15.20
|
15.22
|
4.40
|
4,700
|
|
|
4/26/2013
|
+0.10 / +0.65%
|
15.90
|
15.90
|
15.50
|
15.60
|
15.53
|
4.51
|
2,000
|
|
|
4/25/2013
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.58
|
4.48
|
1,300
|
|
|
4/24/2013
|
-0.30 / -1.90%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.51
|
4.48
|
8,100
|
|
|
4/23/2013
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
4.57
|
2,000
|
|
|
4/22/2013
|
+0.10 / +0.64%
|
16.30
|
16.30
|
15.60
|
15.80
|
15.77
|
4.57
|
36,200
|
|
|
4/18/2013
|
-0.10 / -0.63%
|
15.70
|
15.80
|
15.70
|
15.70
|
15.72
|
4.54
|
36,600
|
|
|
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
|
|
|