|
Closing price on 7/30/2015
|
|
| Open |
22.00 |
| High |
22.20 |
| Low |
21.70 |
| Volume |
7,100 |
| Split-adjusted Price |
7.79 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2015
|
-0.10 / -0.45%
|
22.00
|
22.20
|
21.70
|
22.20
|
21.92
|
7.79
|
7,100
|
|
|
7/29/2015
|
+1.20 / +5.69%
|
21.50
|
22.30
|
21.50
|
22.30
|
21.53
|
7.83
|
21,700
|
|
|
7/28/2015
|
-1.30 / -5.80%
|
22.20
|
22.30
|
21.10
|
21.10
|
21.68
|
7.40
|
9,500
|
|
|
7/27/2015
|
0.00 / 0.00%
|
22.40
|
22.40
|
21.80
|
22.40
|
22.02
|
7.86
|
16,500
|
|
|
7/24/2015
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.40
|
22.40
|
22.40
|
7.86
|
6,700
|
|
|
7/23/2015
|
+0.60 / +2.75%
|
21.80
|
22.80
|
21.80
|
22.40
|
22.31
|
7.86
|
27,400
|
|
|
7/22/2015
|
+0.10 / +0.46%
|
21.70
|
21.80
|
21.50
|
21.80
|
21.57
|
7.65
|
4,400
|
|
|
7/21/2015
|
0.00 / 0.00%
|
21.70
|
21.80
|
21.70
|
21.70
|
21.71
|
7.61
|
14,900
|
|
|
7/20/2015
|
0.00 / 0.00%
|
21.50
|
21.70
|
21.40
|
21.70
|
21.48
|
7.61
|
7,500
|
|
|
7/17/2015
|
0.00 / 0.00%
|
21.60
|
21.70
|
21.50
|
21.70
|
21.50
|
7.61
|
5,000
|
|
|
7/16/2015
|
0.00 / 0.00%
|
21.50
|
21.70
|
21.50
|
21.70
|
21.50
|
7.61
|
7,700
|
|
|
7/15/2015
|
+0.10 / +0.46%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
7.61
|
100
|
|
|
7/14/2015
|
-0.30 / -1.37%
|
21.60
|
21.60
|
21.40
|
21.60
|
21.50
|
7.58
|
11,700
|
|
|
7/13/2015
|
+0.20 / +0.92%
|
21.70
|
21.90
|
21.60
|
21.90
|
21.61
|
7.68
|
3,400
|
|
|
7/10/2015
|
-0.10 / -0.46%
|
21.90
|
21.90
|
21.70
|
21.70
|
21.90
|
7.61
|
600
|
|
|
7/9/2015
|
0.00 / 0.00%
|
21.50
|
21.80
|
21.50
|
21.80
|
21.72
|
7.65
|
3,300
|
|
|
7/8/2015
|
-0.10 / -0.46%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
7.65
|
9,100
|
|
|
7/7/2015
|
-0.10 / -0.45%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
7.68
|
2,300
|
|
|
7/6/2015
|
0.00 / 0.00%
|
21.00
|
22.00
|
21.00
|
22.00
|
21.44
|
7.72
|
8,400
|
|
|
7/3/2015
|
-0.10 / -0.45%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
7.72
|
10,900
|
|
|
7/2/2015
|
0.00 / 0.00%
|
21.70
|
22.10
|
21.70
|
22.10
|
21.70
|
7.76
|
300
|
|
|
7/1/2015
|
+0.30 / +1.38%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
7.76
|
100
|
|
|
6/30/2015
|
-0.50 / -2.24%
|
21.90
|
21.90
|
21.80
|
21.80
|
21.87
|
7.65
|
18,900
|
|
|
6/29/2015
|
0.00 / 0.00%
|
22.10
|
22.40
|
22.00
|
22.30
|
22.11
|
7.83
|
11,200
|
|
|
6/26/2015
|
-0.10 / -0.45%
|
22.40
|
22.40
|
22.20
|
22.30
|
22.40
|
7.83
|
1,700
|
|
|
6/25/2015
|
+0.50 / +2.28%
|
22.00
|
22.60
|
22.00
|
22.40
|
22.27
|
7.86
|
39,600
|
|
|
6/24/2015
|
-0.10 / -0.45%
|
21.80
|
22.00
|
21.80
|
21.90
|
21.88
|
7.68
|
5,300
|
|
|
6/23/2015
|
-0.10 / -0.45%
|
21.90
|
22.20
|
21.90
|
22.00
|
21.95
|
7.72
|
15,400
|
|
|
6/22/2015
|
0.00 / 0.00%
|
21.90
|
22.10
|
21.90
|
22.10
|
21.93
|
7.76
|
9,900
|
|
|
6/19/2015
|
-0.10 / -0.45%
|
22.00
|
22.20
|
21.90
|
22.10
|
21.96
|
7.76
|
19,500
|
|
|