|
Closing price on 6/10/2013
|
|
| Open |
16.70 |
| High |
16.70 |
| Low |
15.20 |
| Volume |
2,100 |
| Split-adjusted Price |
4.63 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2013
|
0.00 / 0.00%
|
16.70
|
16.70
|
15.20
|
15.50
|
15.41
|
4.63
|
2,100
|
|
|
6/7/2013
|
+0.10 / +0.65%
|
16.30
|
16.30
|
15.30
|
15.50
|
15.33
|
4.63
|
5,300
|
|
|
6/6/2013
|
0.00 / 0.00%
|
16.30
|
16.30
|
15.30
|
15.40
|
15.33
|
4.60
|
16,200
|
|
|
6/5/2013
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.20
|
15.40
|
15.21
|
4.60
|
8,100
|
|
|
6/4/2013
|
+0.10 / +0.65%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.30
|
4.60
|
2,600
|
|
|
6/3/2013
|
-0.10 / -0.65%
|
16.40
|
16.40
|
15.30
|
15.30
|
15.40
|
4.57
|
1,100
|
|
|
5/31/2013
|
+0.10 / +0.65%
|
15.40
|
15.50
|
15.40
|
15.40
|
15.40
|
4.60
|
8,900
|
|
|
5/30/2013
|
-0.10 / -0.65%
|
15.20
|
15.30
|
15.00
|
15.30
|
15.04
|
4.57
|
17,100
|
|
|
5/29/2013
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.30
|
15.40
|
15.31
|
4.60
|
4,400
|
|
|
5/28/2013
|
+0.30 / +1.99%
|
15.40
|
15.40
|
15.10
|
15.40
|
15.35
|
4.60
|
2,900
|
|
|
5/27/2013
|
-0.30 / -1.95%
|
15.40
|
15.50
|
15.10
|
15.10
|
15.34
|
4.51
|
22,800
|
|
|
5/24/2013
|
0.00 / 0.00%
|
15.10
|
15.40
|
15.10
|
15.40
|
15.15
|
4.60
|
6,239
|
|
|
5/23/2013
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.10
|
15.40
|
15.19
|
4.60
|
5,363
|
|
|
5/22/2013
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
4.60
|
2,400
|
|
|
5/21/2013
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.20
|
15.40
|
15.37
|
4.60
|
10,600
|
|
|
5/20/2013
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.00
|
15.40
|
15.16
|
4.60
|
7,800
|
|
|
5/17/2013
|
+0.70 / +4.76%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
4.60
|
100
|
|
|
5/16/2013
|
-0.20 / -1.34%
|
15.40
|
15.40
|
14.70
|
14.70
|
14.88
|
4.39
|
14,843
|
|
|
5/15/2013
|
-0.10 / -0.67%
|
15.40
|
15.40
|
14.90
|
14.90
|
14.95
|
4.45
|
10,900
|
|
|
5/14/2013
|
+0.30 / +2.04%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.48
|
100
|
|
|
5/13/2013
|
-0.40 / -2.65%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.78
|
4.39
|
4,500
|
|
|
5/10/2013
|
-0.40 / -2.58%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
4.51
|
800
|
|
|
5/9/2013
|
+0.40 / +2.65%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.09
|
4.63
|
3,907
|
|
|
5/8/2013
|
-0.80 / -5.03%
|
15.90
|
15.90
|
15.10
|
15.10
|
15.15
|
4.51
|
3,100
|
|
|
5/7/2013
|
0.00 / 0.00%
|
16.40
|
16.40
|
15.90
|
15.90
|
15.92
|
4.60
|
3,382
|
|
|
5/6/2013
|
+0.10 / +0.63%
|
16.10
|
16.10
|
15.50
|
15.90
|
15.94
|
4.60
|
11,843
|
|
|
5/3/2013
|
+0.60 / +3.95%
|
14.80
|
15.80
|
14.80
|
15.80
|
14.84
|
4.57
|
4,700
|
|
|
5/2/2013
|
-0.40 / -2.56%
|
16.00
|
16.00
|
15.00
|
15.20
|
15.22
|
4.40
|
4,700
|
|
|
4/26/2013
|
+0.10 / +0.65%
|
15.90
|
15.90
|
15.50
|
15.60
|
15.53
|
4.51
|
2,000
|
|
|
4/25/2013
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.58
|
4.48
|
1,300
|
|
|