|
Closing price on 7/25/2013
|
|
| Open |
18.00 |
| High |
18.00 |
| Low |
16.10 |
| Volume |
7,300 |
| Split-adjusted Price |
5.02 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2013
|
+0.30 / +1.82%
|
18.00
|
18.00
|
16.10
|
16.80
|
16.14
|
5.02
|
7,300
|
|
|
7/24/2013
|
-1.80 / -9.84%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
4.93
|
3,276
|
|
|
7/23/2013
|
+1.60 / +9.58%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
5.47
|
100
|
|
|
7/22/2013
|
+0.40 / +2.45%
|
17.60
|
17.60
|
16.10
|
16.70
|
16.28
|
4.99
|
1,200
|
|
|
7/19/2013
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.30
|
16.30
|
16.32
|
4.87
|
3,900
|
|
|
7/18/2013
|
+0.10 / +0.62%
|
16.90
|
16.90
|
16.10
|
16.30
|
16.13
|
4.87
|
3,200
|
|
|
7/17/2013
|
-0.20 / -1.22%
|
17.80
|
17.80
|
16.20
|
16.20
|
16.35
|
4.84
|
1,100
|
|
|
7/16/2013
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
4.90
|
0
|
|
|
7/15/2013
|
+1.10 / +7.19%
|
17.30
|
17.30
|
16.00
|
16.40
|
16.03
|
4.90
|
6,300
|
|
|
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
|
|
|