|
Closing price on 7/22/2014
|
|
| Open |
20.60 |
| High |
20.60 |
| Low |
20.60 |
| Volume |
6,600 |
| Split-adjusted Price |
6.77 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2014
|
-0.30 / -1.44%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
6.77
|
6,600
|
|
|
7/21/2014
|
+0.30 / +1.46%
|
21.40
|
21.40
|
20.60
|
20.90
|
20.64
|
6.87
|
5,700
|
|
|
7/18/2014
|
0.00 / 0.00%
|
20.60
|
20.80
|
20.50
|
20.60
|
20.63
|
6.77
|
10,200
|
|
|
7/17/2014
|
-0.10 / -0.48%
|
20.50
|
20.70
|
20.50
|
20.60
|
20.66
|
6.77
|
2,900
|
|
|
7/16/2014
|
0.00 / 0.00%
|
20.70
|
20.90
|
20.70
|
20.70
|
20.81
|
6.81
|
26,300
|
|
|
7/15/2014
|
0.00 / 0.00%
|
20.70
|
21.00
|
20.70
|
20.70
|
20.83
|
6.81
|
10,800
|
|
|
7/14/2014
|
+0.10 / +0.49%
|
21.90
|
21.90
|
20.70
|
20.70
|
20.84
|
6.81
|
3,600
|
|
|
7/11/2014
|
+0.20 / +0.98%
|
21.00
|
21.00
|
20.60
|
20.60
|
20.65
|
6.77
|
1,200
|
|
|
7/10/2014
|
-0.10 / -0.49%
|
20.40
|
20.60
|
20.40
|
20.40
|
20.44
|
6.71
|
14,730
|
|
|
7/9/2014
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.20
|
20.50
|
20.33
|
6.74
|
28,700
|
|
|
7/8/2014
|
0.00 / 0.00%
|
20.10
|
20.50
|
20.10
|
20.50
|
20.31
|
6.74
|
10,500
|
|
|
7/7/2014
|
-0.40 / -1.91%
|
20.50
|
20.80
|
20.50
|
20.50
|
20.50
|
6.74
|
9,280
|
|
|
7/4/2014
|
+0.70 / +3.47%
|
20.20
|
20.90
|
20.20
|
20.90
|
20.37
|
6.87
|
13,500
|
|
|
7/3/2014
|
+0.40 / +2.02%
|
20.10
|
20.20
|
19.90
|
20.20
|
19.93
|
6.64
|
29,000
|
|
|
7/2/2014
|
+0.20 / +1.02%
|
19.90
|
19.90
|
19.60
|
19.80
|
19.63
|
6.51
|
8,200
|
|
|
7/1/2014
|
0.00 / 0.00%
|
19.60
|
19.80
|
19.50
|
19.60
|
19.57
|
6.44
|
17,400
|
|
|
6/30/2014
|
-0.30 / -1.51%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
6.44
|
10,400
|
|
|
6/27/2014
|
+0.20 / +1.02%
|
19.80
|
19.90
|
19.80
|
19.90
|
19.82
|
6.54
|
2,600
|
|
|
6/26/2014
|
+0.20 / +1.03%
|
19.60
|
19.70
|
19.60
|
19.70
|
19.64
|
6.48
|
14,024
|
|
|
6/25/2014
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.50
|
19.50
|
19.58
|
6.41
|
4,100
|
|
|
6/24/2014
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
6.41
|
9,000
|
|
|
6/23/2014
|
-0.20 / -1.02%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
6.41
|
3,000
|
|
|
6/20/2014
|
0.00 / 0.00%
|
19.40
|
19.70
|
19.20
|
19.70
|
19.40
|
6.48
|
7,000
|
|
|
6/19/2014
|
0.00 / 0.00%
|
19.30
|
19.70
|
19.30
|
19.70
|
19.30
|
6.48
|
13,200
|
|
|
6/18/2014
|
+0.10 / +0.51%
|
19.60
|
19.90
|
19.60
|
19.70
|
19.66
|
6.48
|
2,176
|
|
|
6/17/2014
|
-0.10 / -0.51%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
6.44
|
6,500
|
|
|
6/16/2014
|
-0.10 / -0.51%
|
19.90
|
19.90
|
19.70
|
19.70
|
19.80
|
6.48
|
200
|
|
|
6/13/2014
|
+0.10 / +0.51%
|
19.40
|
19.90
|
19.40
|
19.80
|
19.80
|
6.51
|
7,200
|
|
|
6/12/2014
|
+0.10 / +0.51%
|
19.50
|
19.70
|
19.50
|
19.70
|
19.55
|
6.48
|
9,900
|
|
|
6/11/2014
|
+0.20 / +1.03%
|
19.90
|
19.90
|
19.40
|
19.60
|
19.59
|
6.44
|
2,000
|
|
|