|
Closing price on 6/3/2011
|
|
| Open |
14.60 |
| High |
14.60 |
| Low |
13.60 |
| Volume |
7,800 |
| Split-adjusted Price |
1.84 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2011
|
-1.00 / -6.85%
|
14.60
|
14.60
|
13.60
|
13.60
|
13.73
|
1.84
|
7,800
|
|
|
6/2/2011
|
+0.70 / +5.04%
|
14.60
|
14.60
|
14.00
|
14.60
|
14.57
|
1.98
|
27,600
|
|
|
6/1/2011
|
+0.70 / +5.30%
|
13.50
|
13.90
|
13.50
|
13.90
|
13.71
|
1.88
|
5,800
|
|
|
5/31/2011
|
+0.60 / +4.76%
|
13.40
|
13.40
|
12.70
|
13.20
|
12.98
|
1.79
|
2,600
|
|
|
5/30/2011
|
-0.20 / -1.56%
|
13.50
|
13.50
|
12.10
|
12.60
|
12.61
|
1.71
|
5,700
|
|
|
5/27/2011
|
+0.80 / +6.67%
|
12.80
|
12.80
|
12.50
|
12.80
|
12.65
|
1.73
|
7,000
|
|
|
5/26/2011
|
+0.50 / +4.35%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
1.63
|
14,100
|
|
|
5/25/2011
|
-0.50 / -4.17%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.53
|
1.56
|
6,000
|
|
|
5/24/2011
|
-0.50 / -4.00%
|
12.10
|
12.10
|
11.90
|
12.00
|
12.01
|
1.63
|
15,200
|
|
|
5/23/2011
|
-1.00 / -7.41%
|
12.70
|
12.90
|
12.50
|
12.50
|
12.66
|
1.69
|
11,900
|
|
|
5/20/2011
|
-0.30 / -2.17%
|
13.10
|
13.90
|
13.10
|
13.50
|
13.43
|
1.83
|
5,200
|
|
|
5/19/2011
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.91
|
1.87
|
12,400
|
|
|
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
|
|
|