|
Closing price on 5/14/2014
|
|
| Open |
19.70 |
| High |
20.30 |
| Low |
19.00 |
| Volume |
23,100 |
| Split-adjusted Price |
6.25 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2014
|
-0.80 / -4.04%
|
19.70
|
20.30
|
19.00
|
19.00
|
19.62
|
6.25
|
23,100
|
|
|
5/13/2014
|
+0.10 / +0.51%
|
19.60
|
19.90
|
19.00
|
19.80
|
19.25
|
6.51
|
27,700
|
|
|
5/12/2014
|
-2.10 / -9.63%
|
21.00
|
21.00
|
19.70
|
19.70
|
19.80
|
6.48
|
57,500
|
|
|
5/9/2014
|
+1.70 / +8.46%
|
22.00
|
22.10
|
21.00
|
21.80
|
21.55
|
7.17
|
24,200
|
|
|
5/8/2014
|
-2.00 / -9.05%
|
23.00
|
23.00
|
19.90
|
20.10
|
21.17
|
6.61
|
30,700
|
|
|
5/7/2014
|
+2.00 / +9.95%
|
22.00
|
22.10
|
20.60
|
22.10
|
21.70
|
7.27
|
145,800
|
|
|
5/6/2014
|
-1.30 / -6.07%
|
21.00
|
21.00
|
19.70
|
20.10
|
19.96
|
6.61
|
11,600
|
|
|
5/5/2014
|
-0.50 / -2.28%
|
21.70
|
21.70
|
20.50
|
21.40
|
20.78
|
7.04
|
24,120
|
|
|
4/29/2014
|
+0.60 / +2.82%
|
22.80
|
22.80
|
21.80
|
21.90
|
21.98
|
7.20
|
600
|
|
|
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
|
|
|