|
Closing price on 6/3/2014
|
|
| Open |
19.90 |
| High |
19.90 |
| Low |
19.90 |
| Volume |
100 |
| Split-adjusted Price |
6.54 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2014
|
+0.90 / +4.74%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
6.54
|
100
|
|
|
6/2/2014
|
-0.50 / -2.56%
|
19.00
|
19.20
|
19.00
|
19.00
|
19.05
|
6.25
|
24,700
|
|
|
5/30/2014
|
-0.20 / -1.02%
|
19.60
|
19.60
|
19.50
|
19.50
|
19.54
|
6.41
|
14,800
|
|
|
5/29/2014
|
-0.30 / -1.50%
|
19.80
|
19.80
|
19.50
|
19.70
|
19.67
|
6.48
|
6,200
|
|
|
5/28/2014
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.80
|
20.00
|
19.89
|
6.58
|
10,500
|
|
|
5/27/2014
|
+0.10 / +0.50%
|
19.60
|
20.10
|
19.60
|
20.00
|
19.92
|
6.58
|
10,000
|
|
|
5/26/2014
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
6.54
|
100
|
|
|
5/23/2014
|
+0.30 / +1.53%
|
19.50
|
19.90
|
19.50
|
19.90
|
19.52
|
6.54
|
2,300
|
|
|
5/22/2014
|
-0.20 / -1.01%
|
19.60
|
19.70
|
19.60
|
19.60
|
19.61
|
6.44
|
28,000
|
|
|
5/21/2014
|
+0.20 / +1.02%
|
19.60
|
19.80
|
19.20
|
19.80
|
19.55
|
6.51
|
12,600
|
|
|
5/20/2014
|
-0.20 / -1.01%
|
19.50
|
19.60
|
19.00
|
19.60
|
19.27
|
6.44
|
13,700
|
|
|
5/19/2014
|
+0.30 / +1.54%
|
20.40
|
20.40
|
19.00
|
19.80
|
19.32
|
6.51
|
12,415
|
|
|
5/16/2014
|
+0.60 / +3.17%
|
19.30
|
19.50
|
19.30
|
19.50
|
19.47
|
6.41
|
3,700
|
|
|
5/15/2014
|
-0.10 / -0.53%
|
19.00
|
19.30
|
18.50
|
18.90
|
18.88
|
6.21
|
40,700
|
|
|
5/14/2014
|
-0.80 / -4.04%
|
19.70
|
20.30
|
19.00
|
19.00
|
19.62
|
6.25
|
23,100
|
|
|
5/13/2014
|
+0.10 / +0.51%
|
19.60
|
19.90
|
19.00
|
19.80
|
19.25
|
6.51
|
27,700
|
|
|
5/12/2014
|
-2.10 / -9.63%
|
21.00
|
21.00
|
19.70
|
19.70
|
19.80
|
6.48
|
57,500
|
|
|
5/9/2014
|
+1.70 / +8.46%
|
22.00
|
22.10
|
21.00
|
21.80
|
21.55
|
7.17
|
24,200
|
|
|
5/8/2014
|
-2.00 / -9.05%
|
23.00
|
23.00
|
19.90
|
20.10
|
21.17
|
6.61
|
30,700
|
|
|
5/7/2014
|
+2.00 / +9.95%
|
22.00
|
22.10
|
20.60
|
22.10
|
21.70
|
7.27
|
145,800
|
|
|
5/6/2014
|
-1.30 / -6.07%
|
21.00
|
21.00
|
19.70
|
20.10
|
19.96
|
6.61
|
11,600
|
|
|
5/5/2014
|
-0.50 / -2.28%
|
21.70
|
21.70
|
20.50
|
21.40
|
20.78
|
7.04
|
24,120
|
|
|
4/29/2014
|
+0.60 / +2.82%
|
22.80
|
22.80
|
21.80
|
21.90
|
21.98
|
7.20
|
600
|
|
|
4/28/2014
|
-0.30 / -1.39%
|
21.60
|
21.70
|
21.30
|
21.30
|
21.56
|
7.00
|
4,600
|
|
|
4/25/2014
|
-0.30 / -1.37%
|
21.80
|
21.80
|
21.60
|
21.60
|
21.70
|
7.10
|
3,000
|
|
|
4/24/2014
|
-0.10 / -0.45%
|
21.20
|
21.90
|
21.20
|
21.90
|
21.59
|
7.20
|
1,600
|
|
|
4/23/2014
|
+0.20 / +0.92%
|
22.60
|
22.60
|
21.90
|
22.00
|
22.00
|
7.23
|
3,700
|
|
|
4/22/2014
|
0.00 / 0.00%
|
21.70
|
21.80
|
21.70
|
21.80
|
21.74
|
7.17
|
27,200
|
|
|
4/21/2014
|
+0.50 / +2.35%
|
23.30
|
23.30
|
21.30
|
21.80
|
21.35
|
7.17
|
8,500
|
|
|
4/18/2014
|
-1.20 / -5.33%
|
22.90
|
22.90
|
21.30
|
21.30
|
21.94
|
7.00
|
26,260
|
|
|