|
Closing price on 5/24/2012
|
|
| Open |
16.10 |
| High |
16.10 |
| Low |
14.50 |
| Volume |
4,200 |
| Split-adjusted Price |
3.10 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2012
|
-0.40 / -2.60%
|
16.10
|
16.10
|
14.50
|
15.00
|
14.83
|
3.10
|
4,200
|
|
|
5/23/2012
|
+0.20 / +1.32%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.10
|
3.18
|
3,500
|
|
|
5/22/2012
|
-0.80 / -5.00%
|
15.50
|
15.50
|
15.10
|
15.20
|
15.25
|
3.14
|
3,200
|
|
|
5/21/2012
|
+0.40 / +2.56%
|
16.40
|
16.40
|
15.90
|
16.00
|
16.01
|
3.31
|
4,100
|
|
|
5/18/2012
|
-0.90 / -5.45%
|
15.80
|
15.80
|
14.50
|
15.60
|
14.85
|
3.23
|
10,500
|
|
|
5/17/2012
|
+0.90 / +5.77%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.41
|
200
|
|
|
5/16/2012
|
+0.10 / +0.65%
|
15.10
|
15.60
|
15.10
|
15.60
|
15.15
|
3.23
|
8,400
|
|
|
5/15/2012
|
-0.50 / -3.13%
|
16.00
|
16.00
|
15.00
|
15.50
|
15.36
|
3.21
|
25,400
|
|
|
5/14/2012
|
-0.50 / -3.03%
|
16.50
|
16.50
|
15.50
|
16.00
|
15.90
|
3.31
|
12,200
|
|
|
5/11/2012
|
-0.40 / -2.37%
|
17.40
|
17.40
|
16.50
|
16.50
|
16.75
|
3.41
|
1,100
|
|
|
5/10/2012
|
+0.20 / +1.20%
|
17.00
|
17.00
|
16.70
|
16.90
|
16.86
|
3.50
|
40,200
|
|
|
5/9/2012
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.59
|
3.45
|
7,200
|
|
|
5/8/2012
|
+0.50 / +3.09%
|
16.20
|
16.70
|
16.20
|
16.70
|
16.48
|
3.45
|
22,300
|
|
|
5/7/2012
|
0.00 / 0.00%
|
16.10
|
16.50
|
16.10
|
16.20
|
16.21
|
3.35
|
19,300
|
|
|
5/4/2012
|
+0.10 / +0.62%
|
16.30
|
16.30
|
16.00
|
16.20
|
16.15
|
3.35
|
25,500
|
|
|
5/3/2012
|
0.00 / 0.00%
|
16.10
|
16.20
|
15.90
|
16.10
|
16.05
|
3.33
|
18,100
|
|
|
5/2/2012
|
+0.10 / +0.63%
|
16.10
|
16.30
|
15.60
|
16.10
|
16.00
|
3.33
|
26,400
|
|
|
4/27/2012
|
0.00 / 0.00%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.87
|
3.31
|
46,400
|
|
|
4/26/2012
|
+0.60 / +3.90%
|
15.40
|
16.00
|
15.10
|
16.00
|
15.31
|
3.31
|
5,200
|
|
|
4/25/2012
|
+0.10 / +0.65%
|
14.90
|
15.40
|
14.60
|
15.40
|
15.13
|
3.18
|
3,300
|
|
|
4/24/2012
|
+0.10 / +0.66%
|
14.90
|
15.30
|
14.60
|
15.30
|
14.70
|
3.16
|
18,200
|
|
|
4/23/2012
|
+0.20 / +1.33%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
3.14
|
100
|
|
|
4/20/2012
|
-0.20 / -1.32%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.10
|
500
|
|
|
4/19/2012
|
-0.50 / -3.18%
|
15.30
|
15.50
|
14.80
|
15.20
|
15.07
|
3.14
|
41,700
|
|
|
4/18/2012
|
-0.30 / -1.88%
|
15.50
|
15.70
|
14.90
|
15.70
|
15.08
|
3.25
|
47,100
|
|
|
4/17/2012
|
-0.30 / -1.84%
|
16.60
|
16.60
|
15.50
|
16.00
|
15.97
|
3.31
|
7,600
|
|
|
4/16/2012
|
+0.30 / +1.88%
|
15.00
|
16.30
|
15.00
|
16.30
|
15.95
|
3.37
|
9,633
|
|
|
4/13/2012
|
+0.50 / +3.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.31
|
2,500
|
|
|
4/12/2012
|
+1.00 / +6.90%
|
14.70
|
15.50
|
14.30
|
15.50
|
15.06
|
3.21
|
77,866
|
|
|
4/11/2012
|
+0.10 / +0.69%
|
14.20
|
14.50
|
14.20
|
14.50
|
14.25
|
3.00
|
43,300
|
|
|