|
Closing price on 7/4/2014
|
|
| Open |
20.20 |
| High |
20.90 |
| Low |
20.20 |
| Volume |
13,500 |
| Split-adjusted Price |
6.87 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/10/2014
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.40
|
19.40
|
19.48
|
6.38
|
8,400
|
|
|
6/9/2014
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.30
|
19.50
|
19.47
|
6.41
|
11,619
|
|
|
6/6/2014
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.40
|
19.50
|
19.46
|
6.41
|
9,200
|
|
|
6/5/2014
|
-0.20 / -1.02%
|
19.20
|
19.50
|
19.20
|
19.50
|
19.27
|
6.41
|
9,675
|
|
|
6/4/2014
|
-0.20 / -1.01%
|
19.00
|
19.70
|
19.00
|
19.70
|
19.13
|
6.48
|
5,100
|
|
|
6/3/2014
|
+0.90 / +4.74%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
6.54
|
100
|
|
|
6/2/2014
|
-0.50 / -2.56%
|
19.00
|
19.20
|
19.00
|
19.00
|
19.05
|
6.25
|
24,700
|
|
|
5/30/2014
|
-0.20 / -1.02%
|
19.60
|
19.60
|
19.50
|
19.50
|
19.54
|
6.41
|
14,800
|
|
|
5/29/2014
|
-0.30 / -1.50%
|
19.80
|
19.80
|
19.50
|
19.70
|
19.67
|
6.48
|
6,200
|
|
|
5/28/2014
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.80
|
20.00
|
19.89
|
6.58
|
10,500
|
|
|
5/27/2014
|
+0.10 / +0.50%
|
19.60
|
20.10
|
19.60
|
20.00
|
19.92
|
6.58
|
10,000
|
|
|
5/26/2014
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
6.54
|
100
|
|
|