|
Closing price on 5/6/2016
|
|
| Open |
15.10 |
| High |
15.20 |
| Low |
15.00 |
| Volume |
36,949 |
| Split-adjusted Price |
6.54 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2016
|
-0.20 / -1.32%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.03
|
6.54
|
36,949
|
|
|
5/5/2016
|
-0.40 / -2.56%
|
15.40
|
15.40
|
15.00
|
15.20
|
15.20
|
6.63
|
34,800
|
|
|
5/4/2016
|
+0.10 / +0.65%
|
15.40
|
15.60
|
15.00
|
15.60
|
15.17
|
6.80
|
89,467
|
|
|
4/29/2016
|
-0.10 / -0.64%
|
15.50
|
15.50
|
15.40
|
15.50
|
15.49
|
6.76
|
50,200
|
|
|
4/28/2016
|
-0.10 / -0.64%
|
15.50
|
15.60
|
15.30
|
15.60
|
15.34
|
6.80
|
17,700
|
|
|
4/27/2016
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.30
|
15.70
|
15.47
|
6.84
|
40,282
|
|
|
4/26/2016
|
0.00 / 0.00%
|
15.30
|
15.70
|
15.30
|
15.70
|
15.50
|
6.84
|
45,050
|
|
|
4/25/2016
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.50
|
15.70
|
15.70
|
6.84
|
13,700
|
|
|
4/22/2016
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.66
|
6.84
|
9,630
|
|
|
4/21/2016
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.50
|
15.70
|
15.58
|
6.84
|
10,700
|
|
|
4/20/2016
|
+0.10 / +0.64%
|
15.80
|
15.90
|
15.70
|
15.70
|
15.85
|
6.84
|
5,500
|
|
|
4/19/2016
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.50
|
15.60
|
15.64
|
6.80
|
26,300
|
|
|
4/15/2016
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.77
|
6.89
|
17,800
|
|
|
4/14/2016
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.81
|
6.89
|
18,575
|
|
|
4/13/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
16.00
|
16.00
|
6.97
|
12,000
|
|
|
4/12/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.97
|
29,400
|
|
|
4/11/2016
|
+0.30 / +1.91%
|
15.70
|
16.50
|
15.70
|
16.00
|
16.07
|
6.97
|
50,222
|
|
|
4/8/2016
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.40
|
15.70
|
15.57
|
6.84
|
17,695
|
|
|
4/7/2016
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
6.84
|
34
|
|
|
4/6/2016
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
6.84
|
450
|
|
|
4/5/2016
|
+0.30 / +1.95%
|
15.50
|
15.80
|
15.50
|
15.70
|
15.63
|
6.84
|
24,204
|
|
|
4/4/2016
|
+0.20 / +1.32%
|
15.30
|
15.60
|
15.30
|
15.40
|
15.46
|
6.71
|
22,200
|
|
|
4/1/2016
|
-0.60 / -3.80%
|
15.40
|
15.50
|
15.20
|
15.20
|
15.38
|
6.63
|
12,300
|
|
|
3/31/2016
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.50
|
15.80
|
15.56
|
6.89
|
23,700
|
|
|
3/30/2016
|
+0.20 / +1.28%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.63
|
6.89
|
7,002
|
|
|
3/29/2016
|
-0.40 / -2.50%
|
16.00
|
16.00
|
15.50
|
15.60
|
15.61
|
6.80
|
24,070
|
|
|
3/28/2016
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.80
|
16.00
|
15.83
|
6.97
|
16,200
|
|
|
3/25/2016
|
+0.10 / +0.63%
|
15.70
|
16.00
|
15.70
|
15.90
|
15.74
|
6.93
|
28,700
|
|
|
3/24/2016
|
-0.40 / -2.47%
|
16.20
|
16.30
|
15.70
|
15.80
|
15.90
|
6.89
|
65,140
|
|
|
3/23/2016
|
+0.40 / +2.53%
|
16.20
|
16.50
|
15.90
|
16.20
|
16.20
|
7.06
|
34,798
|
|
|