|
Closing price on 7/27/2012
|
|
| Open |
16.00 |
| High |
16.20 |
| Low |
16.00 |
| Volume |
3,600 |
| Split-adjusted Price |
3.35 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2012
|
-0.10 / -0.61%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.05
|
3.35
|
3,600
|
|
|
7/26/2012
|
+0.20 / +1.24%
|
16.50
|
16.50
|
16.20
|
16.30
|
16.22
|
3.37
|
10,200
|
|
|
7/25/2012
|
+0.40 / +2.55%
|
15.60
|
16.70
|
15.60
|
16.10
|
16.19
|
3.33
|
19,000
|
|
|
7/24/2012
|
0.00 / 0.00%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.19
|
3.25
|
700
|
|
|
7/23/2012
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.00
|
15.70
|
15.06
|
3.25
|
3,000
|
|
|
7/20/2012
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.60
|
15.70
|
15.71
|
3.25
|
1,200
|
|
|
7/19/2012
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.00
|
15.70
|
15.07
|
3.25
|
2,300
|
|
|
7/18/2012
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.00
|
15.70
|
15.36
|
3.25
|
700
|
|
|
7/17/2012
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
3.27
|
0
|
|
|
7/16/2012
|
-0.10 / -0.63%
|
16.10
|
16.10
|
15.00
|
15.80
|
15.17
|
3.27
|
1,200
|
|
|
7/13/2012
|
+0.10 / +0.63%
|
16.20
|
16.20
|
15.00
|
15.90
|
15.07
|
3.29
|
3,200
|
|
|
7/12/2012
|
-0.10 / -0.63%
|
15.10
|
15.80
|
15.10
|
15.80
|
15.12
|
3.27
|
4,600
|
|
|
7/11/2012
|
-1.10 / -6.47%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
3.29
|
100
|
|
|
7/10/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.52
|
0
|
|
|
7/9/2012
|
+1.10 / +6.92%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.52
|
100
|
|
|
7/6/2012
|
+0.80 / +5.30%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
3.29
|
100
|
|
|
7/5/2012
|
-0.90 / -5.63%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.05
|
3.12
|
22,000
|
|
|
7/4/2012
|
+0.60 / +3.90%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.31
|
100
|
|
|
7/3/2012
|
-0.50 / -3.14%
|
14.90
|
15.40
|
14.90
|
15.40
|
14.99
|
3.18
|
9,300
|
|
|
7/2/2012
|
+0.20 / +1.27%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
3.29
|
100
|
|
|
6/29/2012
|
+0.30 / +1.95%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
3.25
|
100
|
|
|
6/28/2012
|
0.00 / 0.00%
|
16.40
|
16.40
|
15.00
|
15.40
|
15.11
|
3.18
|
2,200
|
|
|
6/27/2012
|
0.00 / 0.00%
|
15.80
|
15.80
|
14.80
|
15.40
|
14.92
|
3.18
|
3,600
|
|
|
6/26/2012
|
+0.90 / +6.21%
|
15.40
|
15.40
|
14.50
|
15.40
|
14.52
|
3.18
|
12,000
|
|
|
6/25/2012
|
-0.50 / -3.33%
|
15.50
|
15.50
|
14.50
|
14.50
|
14.55
|
3.00
|
15,000
|
|
|
6/22/2012
|
-1.10 / -6.83%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.10
|
1,000
|
|
|
6/21/2012
|
+0.30 / +1.90%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
3.33
|
100
|
|
|
6/20/2012
|
+0.30 / +1.94%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
3.27
|
100
|
|
|
6/19/2012
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.10
|
15.50
|
15.13
|
3.21
|
4,400
|
|
|
6/18/2012
|
-0.20 / -1.27%
|
15.90
|
15.90
|
14.80
|
15.50
|
14.90
|
3.21
|
3,900
|
|
|