|
Closing price on 5/25/2015
|
|
| Open |
22.80 |
| High |
22.90 |
| Low |
22.40 |
| Volume |
6,700 |
| Split-adjusted Price |
8.04 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2015
|
+0.20 / +0.88%
|
22.80
|
22.90
|
22.40
|
22.90
|
22.52
|
8.04
|
6,700
|
|
|
5/22/2015
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.50
|
22.70
|
22.59
|
7.97
|
14,503
|
|
|
5/21/2015
|
-0.20 / -0.87%
|
22.70
|
22.90
|
22.30
|
22.70
|
22.70
|
7.97
|
37,800
|
|
|
5/20/2015
|
-1.00 / -4.18%
|
23.00
|
23.00
|
22.50
|
22.90
|
22.72
|
8.04
|
13,100
|
|
|
5/19/2015
|
+0.50 / +2.14%
|
22.50
|
23.90
|
22.50
|
23.90
|
23.07
|
8.39
|
10,035
|
|
|
5/18/2015
|
-0.40 / -1.68%
|
23.50
|
23.50
|
23.00
|
23.40
|
23.11
|
8.21
|
17,800
|
|
|
5/15/2015
|
0.00 / 0.00%
|
23.60
|
23.80
|
23.60
|
23.80
|
23.60
|
8.35
|
7,400
|
|
|
5/14/2015
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.86
|
8.35
|
4,100
|
|
|
5/13/2015
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
8.39
|
5,045
|
|
|
5/12/2015
|
0.00 / 0.00%
|
26.20
|
26.20
|
23.90
|
23.90
|
26.12
|
8.39
|
306,000
|
|
|
5/11/2015
|
-0.10 / -0.42%
|
23.00
|
23.90
|
23.00
|
23.90
|
23.57
|
8.39
|
13,440
|
|
|
5/8/2015
|
+0.50 / +2.13%
|
23.00
|
24.00
|
23.00
|
24.00
|
23.00
|
8.42
|
11,300
|
|
|
5/7/2015
|
+1.20 / +5.38%
|
22.00
|
23.50
|
22.00
|
23.50
|
22.13
|
8.25
|
14,600
|
|
|
5/6/2015
|
+0.20 / +0.90%
|
22.10
|
22.30
|
21.90
|
22.30
|
22.00
|
7.83
|
297,700
|
|
|
5/5/2015
|
+0.80 / +3.76%
|
22.00
|
22.10
|
20.00
|
22.10
|
20.98
|
7.76
|
24,900
|
|
|
5/4/2015
|
-2.30 / -9.75%
|
23.50
|
23.50
|
21.30
|
21.30
|
23.10
|
7.47
|
41,830
|
|
|
4/27/2015
|
-0.10 / -0.42%
|
23.60
|
23.70
|
23.00
|
23.60
|
23.45
|
8.28
|
16,800
|
|
|
4/24/2015
|
-0.10 / -0.42%
|
24.00
|
24.00
|
22.80
|
23.70
|
23.08
|
8.32
|
25,300
|
|
|
4/23/2015
|
-0.20 / -0.83%
|
23.10
|
24.00
|
23.00
|
23.80
|
23.52
|
8.35
|
18,700
|
|
|
4/22/2015
|
0.00 / 0.00%
|
24.10
|
24.10
|
24.00
|
24.00
|
24.02
|
8.42
|
1,800
|
|
|
4/21/2015
|
-0.50 / -2.04%
|
24.00
|
24.10
|
23.80
|
24.00
|
23.96
|
8.42
|
19,287
|
|
|
4/20/2015
|
+0.20 / +0.82%
|
25.00
|
25.00
|
24.40
|
24.50
|
24.72
|
8.60
|
3,300
|
|
|
4/17/2015
|
-0.10 / -0.41%
|
24.60
|
24.60
|
24.00
|
24.30
|
24.10
|
8.53
|
7,500
|
|
|
4/16/2015
|
+0.20 / +0.83%
|
24.20
|
24.80
|
24.20
|
24.40
|
24.21
|
8.56
|
9,200
|
|
|
4/15/2015
|
0.00 / 0.00%
|
24.20
|
24.30
|
24.20
|
24.20
|
24.22
|
8.49
|
8,600
|
|
|
4/14/2015
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
8.49
|
4,200
|
|
|
4/13/2015
|
-0.80 / -3.20%
|
25.00
|
25.00
|
24.20
|
24.20
|
24.86
|
8.49
|
22,300
|
|
|
4/10/2015
|
0.00 / 0.00%
|
25.40
|
25.40
|
24.60
|
25.00
|
24.85
|
8.77
|
10,250
|
|
|
4/9/2015
|
-0.40 / -1.57%
|
25.00
|
25.00
|
24.70
|
25.00
|
24.88
|
8.77
|
17,400
|
|
|
4/8/2015
|
+1.30 / +5.39%
|
24.00
|
25.70
|
24.00
|
25.40
|
24.66
|
8.91
|
42,700
|
|
|