|
Closing price on 8/16/2010
|
|
| Open |
30.70 |
| High |
30.70 |
| Low |
29.00 |
| Volume |
12,200 |
| Split-adjusted Price |
3.46 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2010
|
0.00 / 0.00%
|
30.70
|
30.70
|
29.00
|
29.00
|
29.92
|
3.46
|
12,200
|
|
|
8/13/2010
|
0.00 / 0.00%
|
28.00
|
29.00
|
28.00
|
29.00
|
28.83
|
3.46
|
6,600
|
|
|
8/12/2010
|
0.00 / 0.00%
|
27.10
|
29.70
|
27.10
|
29.00
|
29.64
|
3.46
|
7,900
|
|
|
8/11/2010
|
0.00 / 0.00%
|
28.00
|
29.80
|
28.00
|
29.00
|
29.06
|
3.46
|
29,100
|
|
|
8/10/2010
|
-1.20 / -3.97%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
3.46
|
1,000
|
|
|
8/9/2010
|
+0.20 / +0.67%
|
28.70
|
30.20
|
28.50
|
30.20
|
29.29
|
3.60
|
18,800
|
|
|
8/6/2010
|
-1.50 / -4.76%
|
32.00
|
32.00
|
30.00
|
30.00
|
30.64
|
3.57
|
9,300
|
|
|
8/5/2010
|
+1.00 / +3.28%
|
31.00
|
32.20
|
31.00
|
31.50
|
31.74
|
3.75
|
16,500
|
|
|
8/4/2010
|
+0.20 / +0.66%
|
30.20
|
30.50
|
29.10
|
30.50
|
30.06
|
3.63
|
10,200
|
|
|
8/3/2010
|
+0.30 / +1.00%
|
31.80
|
31.80
|
30.00
|
30.30
|
30.06
|
3.61
|
15,300
|
|
|
8/2/2010
|
-0.50 / -1.64%
|
31.50
|
31.50
|
29.00
|
30.00
|
30.00
|
3.57
|
13,300
|
|
|
7/30/2010
|
-0.80 / -2.56%
|
30.00
|
30.60
|
29.50
|
30.50
|
30.18
|
3.63
|
15,000
|
|
|
7/29/2010
|
-1.00 / -3.10%
|
33.00
|
33.00
|
31.30
|
31.30
|
31.47
|
3.73
|
7,700
|
|
|
7/28/2010
|
+32.30 / +0.00%
|
39.00
|
39.00
|
29.90
|
32.30
|
31.26
|
3.85
|
42,000
|
|
|