|
Closing price on 5/18/2011
|
|
| Open |
14.00 |
| High |
14.00 |
| Low |
13.80 |
| Volume |
4,700 |
| Split-adjusted Price |
1.90 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2011
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
14.00
|
13.95
|
1.90
|
4,700
|
|
|
5/17/2011
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
1.90
|
5,200
|
|
|
5/16/2011
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
1.90
|
1,000
|
|
|
5/13/2011
|
-0.10 / -0.71%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.02
|
1.90
|
5,900
|
|
|
5/12/2011
|
-0.90 / -6.00%
|
14.20
|
14.20
|
14.00
|
14.10
|
14.05
|
1.91
|
1,700
|
|
|
5/11/2011
|
+0.50 / +3.45%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.03
|
100
|
|
|
5/10/2011
|
+0.50 / +3.57%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.57
|
1.97
|
300
|
|
|
5/9/2011
|
-1.00 / -6.67%
|
14.00
|
14.10
|
14.00
|
14.00
|
14.03
|
1.90
|
8,000
|
|
|
5/6/2011
|
-0.90 / -5.66%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.03
|
11,200
|
|
|
5/5/2011
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
2.16
|
0
|
|
|
5/4/2011
|
+1.00 / +6.71%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
2.16
|
100
|
|
|
4/29/2011
|
+0.80 / +5.67%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
2.02
|
1,500
|
|
|
4/28/2011
|
-0.40 / -2.76%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.03
|
1.91
|
4,000
|
|
|
4/27/2011
|
-2.00 / -12.12%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.59
|
1.97
|
9,700
|
|
|
4/26/2011
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
2.10
|
7,300
|
|
|
4/25/2011
|
+0.40 / +2.48%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
2.10
|
100
|
|
|
4/22/2011
|
-0.20 / -1.23%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
2.05
|
0
|
|
|
4/21/2011
|
-0.10 / -0.61%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.10
|
2.08
|
3,000
|
|
|
4/20/2011
|
-0.10 / -0.61%
|
16.80
|
16.80
|
16.40
|
16.40
|
16.51
|
2.09
|
1,200
|
|
|
4/19/2011
|
+0.90 / +5.77%
|
16.10
|
16.50
|
15.90
|
16.50
|
16.04
|
2.10
|
13,300
|
|
|
4/18/2011
|
-1.10 / -6.59%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
1.99
|
200
|
|
|
4/15/2011
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
2.13
|
0
|
|
|
4/14/2011
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
2.13
|
200
|
|
|
4/13/2011
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
2.13
|
0
|
|
|
4/8/2011
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.72
|
2.13
|
4,500
|
|
|
4/7/2011
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.88
|
2.16
|
14,400
|
|
|
4/6/2011
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.80
|
17.00
|
16.94
|
2.16
|
8,700
|
|
|
4/5/2011
|
-0.80 / -4.49%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.16
|
400
|
|
|
4/4/2011
|
+0.90 / +5.33%
|
17.40
|
18.00
|
17.40
|
17.80
|
17.77
|
2.27
|
5,500
|
|
|
4/1/2011
|
-0.30 / -1.74%
|
16.80
|
17.00
|
16.80
|
16.90
|
16.87
|
2.15
|
2,300
|
|
|