|
Closing price on 6/3/2016
|
|
| Open |
15.40 |
| High |
15.70 |
| Low |
15.40 |
| Volume |
8,600 |
| Split-adjusted Price |
6.80 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2016
|
+0.20 / +1.30%
|
15.40
|
15.70
|
15.40
|
15.60
|
15.52
|
6.80
|
8,600
|
|
|
6/2/2016
|
-0.20 / -1.28%
|
15.60
|
15.80
|
15.40
|
15.40
|
15.53
|
6.71
|
29,400
|
|
|
6/1/2016
|
+0.20 / +1.30%
|
15.40
|
15.60
|
15.40
|
15.60
|
15.40
|
6.80
|
20,200
|
|
|
5/31/2016
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.47
|
6.71
|
26,800
|
|
|
5/30/2016
|
+0.30 / +1.97%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.47
|
6.76
|
34,200
|
|
|
5/27/2016
|
+0.10 / +0.66%
|
15.00
|
15.30
|
15.00
|
15.20
|
15.14
|
6.63
|
8,000
|
|
|
5/26/2016
|
+0.10 / +0.67%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.00
|
6.58
|
2,100
|
|
|
5/25/2016
|
-0.10 / -0.66%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.54
|
5,000
|
|
|
5/24/2016
|
+0.10 / +0.67%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.01
|
6.58
|
12,100
|
|
|
5/23/2016
|
-0.30 / -1.96%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.01
|
6.54
|
11,100
|
|
|
5/20/2016
|
+0.30 / +2.00%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.00
|
6.67
|
39,200
|
|
|
5/19/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.54
|
24,700
|
|
|
5/18/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.54
|
14,800
|
|
|
5/17/2016
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.00
|
6.54
|
27,925
|
|
|
5/16/2016
|
+0.10 / +0.67%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.54
|
38,100
|
|
|
5/13/2016
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
15.00
|
6.49
|
34,300
|
|
|
5/12/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
15.00
|
15.00
|
6.54
|
35,400
|
|
|
5/11/2016
|
-0.20 / -1.32%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.05
|
6.54
|
52,400
|
|
|
5/10/2016
|
+0.30 / +2.01%
|
14.90
|
15.40
|
14.80
|
15.20
|
14.93
|
6.63
|
8,500
|
|
|
5/9/2016
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.95
|
6.49
|
24,500
|
|
|
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
|
|
|