|
Closing price on 8/1/2016
|
|
| Open |
15.90 |
| High |
15.90 |
| Low |
15.30 |
| Volume |
26,600 |
| Split-adjusted Price |
6.67 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2016
|
-0.60 / -3.77%
|
15.90
|
15.90
|
15.30
|
15.30
|
15.65
|
6.67
|
26,600
|
|
|
7/29/2016
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.80
|
6.93
|
4,200
|
|
|
7/28/2016
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.83
|
6.89
|
16,200
|
|
|
7/27/2016
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.80
|
15.80
|
15.81
|
6.89
|
17,005
|
|
|
7/26/2016
|
0.00 / 0.00%
|
15.90
|
16.90
|
15.80
|
15.80
|
15.94
|
6.89
|
9,400
|
|
|
7/25/2016
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
6.89
|
11,400
|
|
|
7/22/2016
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
6.89
|
9,400
|
|
|
7/21/2016
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.80
|
6.93
|
750
|
|
|
7/20/2016
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.93
|
15,400
|
|
|
7/19/2016
|
+0.10 / +0.63%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.97
|
4,000
|
|
|
7/18/2016
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.87
|
6.93
|
20,816
|
|
|
7/15/2016
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.93
|
18,268
|
|
|
7/14/2016
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.80
|
16.00
|
15.89
|
6.97
|
50,870
|
|
|
7/13/2016
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.70
|
15.90
|
15.88
|
6.93
|
12,516
|
|
|
7/12/2016
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.84
|
6.93
|
8,200
|
|
|
7/11/2016
|
+0.10 / +0.63%
|
16.30
|
16.30
|
15.90
|
16.00
|
15.97
|
6.97
|
16,223
|
|
|
7/8/2016
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.93
|
9,735
|
|
|
7/7/2016
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.80
|
15.90
|
15.90
|
6.93
|
34,060
|
|
|
7/6/2016
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.88
|
6.93
|
9,000
|
|
|
7/5/2016
|
-0.10 / -0.63%
|
15.80
|
16.00
|
15.80
|
15.80
|
15.83
|
6.89
|
7,370
|
|
|
7/4/2016
|
+0.20 / +1.27%
|
15.90
|
16.00
|
15.90
|
15.90
|
16.00
|
6.93
|
8,200
|
|
|
7/1/2016
|
-0.40 / -2.48%
|
15.90
|
16.00
|
15.70
|
15.70
|
15.90
|
6.84
|
8,000
|
|
|
6/30/2016
|
+0.10 / +0.63%
|
16.00
|
16.20
|
15.90
|
16.10
|
15.99
|
7.02
|
17,718
|
|
|
6/29/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.97
|
13,400
|
|
|
6/28/2016
|
+0.20 / +1.27%
|
15.70
|
16.00
|
15.70
|
16.00
|
15.71
|
6.97
|
5,700
|
|
|
6/27/2016
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.70
|
6.89
|
24,100
|
|
|
6/24/2016
|
-0.30 / -1.86%
|
16.00
|
16.00
|
15.40
|
15.80
|
15.77
|
6.89
|
55,400
|
|
|
6/23/2016
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.90
|
16.10
|
15.94
|
7.02
|
14,400
|
|
|
6/22/2016
|
+0.30 / +1.91%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.97
|
8,500
|
|
|
6/21/2016
|
-0.20 / -1.26%
|
15.90
|
15.90
|
15.70
|
15.70
|
15.75
|
6.84
|
8,000
|
|
|