|
Closing price on 8/1/2011
|
|
| Open |
15.20 |
| High |
15.60 |
| Low |
15.20 |
| Volume |
600 |
| Split-adjusted Price |
2.07 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2011
|
0.00 / 0.00%
|
15.20
|
15.60
|
15.20
|
15.30
|
15.43
|
2.07
|
600
|
|
|
7/29/2011
|
-0.40 / -2.55%
|
15.40
|
15.40
|
15.30
|
15.30
|
15.35
|
2.07
|
2,900
|
|
|
7/28/2011
|
-0.10 / -0.63%
|
15.10
|
15.70
|
15.10
|
15.70
|
15.37
|
2.13
|
300
|
|
|
7/27/2011
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
2.14
|
0
|
|
|
7/26/2011
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
2.14
|
500
|
|
|
7/25/2011
|
-0.40 / -2.47%
|
16.20
|
16.20
|
15.80
|
15.80
|
16.00
|
2.14
|
25,000
|
|
|
7/22/2011
|
+0.40 / +2.53%
|
16.10
|
16.30
|
16.00
|
16.20
|
16.15
|
2.20
|
15,100
|
|
|
7/21/2011
|
+0.10 / +0.64%
|
15.80
|
15.90
|
15.80
|
15.80
|
15.87
|
2.14
|
17,400
|
|
|
7/20/2011
|
+0.30 / +1.95%
|
15.50
|
15.70
|
15.40
|
15.70
|
15.52
|
2.13
|
7,400
|
|
|
7/19/2011
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
2.09
|
1,100
|
|
|
7/18/2011
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.10
|
600
|
|
|
7/15/2011
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.10
|
1,200
|
|
|
7/14/2011
|
+0.60 / +4.03%
|
16.00
|
16.00
|
15.00
|
15.50
|
15.51
|
2.10
|
4,200
|
|
|
7/13/2011
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.90
|
14.90
|
15.19
|
2.02
|
3,600
|
|
|
7/12/2011
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
2.02
|
0
|
|
|
7/11/2011
|
-0.10 / -0.67%
|
15.60
|
15.60
|
14.80
|
14.80
|
14.85
|
2.01
|
1,500
|
|
|
7/8/2011
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
2.02
|
5,000
|
|
|
7/7/2011
|
-0.50 / -3.23%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.03
|
1,000
|
|
|
7/6/2011
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.10
|
1,200
|
|
|
7/5/2011
|
+0.70 / +4.73%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.47
|
2.10
|
700
|
|
|
7/4/2011
|
+0.90 / +6.47%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.75
|
2.01
|
2,700
|
|
|
7/1/2011
|
-0.80 / -5.44%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.92
|
1.88
|
4,200
|
|
|
6/30/2011
|
+0.40 / +2.80%
|
14.20
|
14.70
|
14.00
|
14.70
|
14.18
|
1.99
|
7,300
|
|
|
6/29/2011
|
-0.60 / -4.03%
|
14.80
|
14.80
|
14.30
|
14.30
|
14.68
|
1.94
|
3,900
|
|
|
6/28/2011
|
-1.00 / -6.29%
|
15.30
|
15.30
|
14.90
|
14.90
|
14.97
|
2.02
|
40,400
|
|
|
6/27/2011
|
+0.60 / +3.92%
|
16.30
|
16.30
|
15.80
|
15.90
|
16.00
|
2.16
|
13,700
|
|
|
6/24/2011
|
+1.30 / +9.29%
|
15.50
|
15.70
|
15.00
|
15.30
|
15.56
|
2.07
|
17,800
|
|
|
6/23/2011
|
-1.00 / -6.67%
|
15.60
|
15.60
|
14.00
|
14.00
|
15.05
|
1.90
|
27,500
|
|
|
6/22/2011
|
+0.70 / +4.90%
|
15.00
|
15.00
|
14.60
|
15.00
|
14.86
|
2.03
|
19,300
|
|
|
6/21/2011
|
+1.10 / +8.33%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.14
|
1.94
|
5,700
|
|
|