|
Closing price on 7/12/2013
|
|
| Open |
16.00 |
| High |
16.50 |
| Low |
15.30 |
| Volume |
5,400 |
| Split-adjusted Price |
4.57 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2013
|
-1.70 / -10.00%
|
16.00
|
16.50
|
15.30
|
15.30
|
16.08
|
4.57
|
5,400
|
|
|
7/11/2013
|
+1.20 / +7.59%
|
17.30
|
17.30
|
16.90
|
17.00
|
17.04
|
5.08
|
500
|
|
|
7/10/2013
|
-1.10 / -6.51%
|
17.20
|
17.20
|
15.80
|
15.80
|
15.85
|
4.72
|
3,100
|
|
|
7/9/2013
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
5.05
|
0
|
|
|
7/8/2013
|
+0.80 / +4.97%
|
17.30
|
17.30
|
15.80
|
16.90
|
16.03
|
5.05
|
6,300
|
|
|
7/5/2013
|
0.00 / 0.00%
|
17.50
|
17.50
|
16.10
|
16.10
|
16.13
|
4.81
|
4,300
|
|
|
7/4/2013
|
+0.10 / +0.63%
|
16.40
|
16.40
|
15.80
|
16.10
|
16.02
|
4.81
|
13,200
|
|
|
7/3/2013
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.90
|
16.00
|
16.00
|
4.78
|
25,800
|
|
|
7/2/2013
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
4.75
|
40
|
|
|
7/1/2013
|
+0.50 / +3.25%
|
15.90
|
15.90
|
15.60
|
15.90
|
15.61
|
4.75
|
13,340
|
|
|
6/28/2013
|
-0.30 / -1.91%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
4.60
|
1,000
|
|
|
6/27/2013
|
+0.20 / +1.29%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
4.69
|
1,000
|
|
|
6/26/2013
|
+0.70 / +4.73%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.15
|
4.63
|
3,600
|
|
|
6/25/2013
|
-1.00 / -6.33%
|
15.80
|
15.80
|
14.80
|
14.80
|
15.57
|
4.42
|
4,200
|
|
|
6/24/2013
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.60
|
15.80
|
15.73
|
4.72
|
7,300
|
|
|
6/21/2013
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.80
|
16.00
|
15.85
|
4.78
|
11,000
|
|
|
6/20/2013
|
+0.20 / +1.28%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.81
|
4.72
|
2,100
|
|
|
6/19/2013
|
+0.10 / +0.65%
|
16.10
|
16.10
|
15.60
|
15.60
|
15.68
|
4.66
|
7,600
|
|
|
6/18/2013
|
+0.10 / +0.65%
|
16.20
|
16.20
|
15.50
|
15.50
|
15.55
|
4.63
|
10,000
|
|
|
6/17/2013
|
-0.10 / -0.65%
|
16.50
|
16.50
|
15.40
|
15.40
|
15.57
|
4.60
|
32,000
|
|
|
6/14/2013
|
-0.10 / -0.64%
|
15.60
|
15.70
|
15.50
|
15.50
|
15.56
|
4.63
|
28,100
|
|
|
6/13/2013
|
+0.10 / +0.65%
|
15.50
|
15.80
|
15.50
|
15.60
|
15.58
|
4.66
|
26,000
|
|
|
6/12/2013
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.40
|
15.50
|
15.49
|
4.63
|
11,300
|
|
|
6/11/2013
|
0.00 / 0.00%
|
16.30
|
16.30
|
15.40
|
15.50
|
15.44
|
4.63
|
18,000
|
|
|
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
|
|
|