|
Closing price on 8/19/2011
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.90 |
| Volume |
3,000 |
| Split-adjusted Price |
2.22 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2011
|
-0.30 / -1.97%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.97
|
2.22
|
3,000
|
|
|
8/18/2011
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.20
|
15.20
|
15.21
|
2.26
|
2,300
|
|
|
8/17/2011
|
+0.50 / +3.38%
|
15.10
|
15.30
|
14.90
|
15.30
|
15.02
|
2.28
|
10,700
|
|
|
8/16/2011
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.85
|
2.20
|
2,000
|
|
|
8/15/2011
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.00
|
15.00
|
15.05
|
2.23
|
1,100
|
|
|
8/12/2011
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.92
|
2.23
|
4,900
|
|
|
8/11/2011
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.50
|
14.80
|
14.71
|
2.20
|
6,400
|
|
|
8/10/2011
|
-0.10 / -0.67%
|
15.90
|
15.90
|
14.90
|
14.90
|
15.03
|
2.22
|
1,200
|
|
|
8/9/2011
|
+0.20 / +1.35%
|
15.00
|
15.20
|
14.80
|
15.00
|
14.95
|
2.23
|
5,000
|
|
|
8/8/2011
|
-1.60 / -9.76%
|
15.20
|
15.20
|
14.80
|
14.80
|
15.03
|
2.20
|
6,700
|
|
|
8/5/2011
|
-0.50 / -2.96%
|
16.70
|
16.90
|
16.40
|
16.40
|
16.80
|
2.22
|
11,900
|
|
|
8/4/2011
|
+0.60 / +3.68%
|
17.10
|
17.10
|
16.30
|
16.90
|
16.75
|
2.29
|
10,800
|
|
|
8/3/2011
|
+0.90 / +5.84%
|
15.70
|
16.30
|
15.70
|
16.30
|
15.99
|
2.21
|
15,100
|
|
|
8/2/2011
|
+0.10 / +0.65%
|
15.40
|
15.40
|
15.20
|
15.40
|
15.32
|
2.09
|
11,700
|
|
|
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
|
|
|