|
Closing price on 8/19/2016
|
|
| Open |
15.60 |
| High |
15.60 |
| Low |
15.40 |
| Volume |
2,800 |
| Split-adjusted Price |
6.71 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2016
|
-0.20 / -1.28%
|
15.60
|
15.60
|
15.40
|
15.40
|
15.60
|
6.71
|
2,800
|
|
|
8/18/2016
|
+0.20 / +1.30%
|
15.40
|
15.60
|
15.40
|
15.60
|
15.40
|
6.80
|
1,400
|
|
|
8/17/2016
|
+0.10 / +0.65%
|
15.70
|
15.70
|
15.40
|
15.40
|
15.41
|
6.71
|
7,110
|
|
|
8/16/2016
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.30
|
15.30
|
15.33
|
6.67
|
6,040
|
|
|
8/15/2016
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
6.71
|
4,120
|
|
|
8/12/2016
|
-0.40 / -2.53%
|
15.80
|
15.80
|
15.40
|
15.40
|
15.45
|
6.71
|
8,300
|
|
|
8/11/2016
|
+0.60 / +3.95%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.51
|
6.89
|
2,900
|
|
|
8/10/2016
|
-0.30 / -1.94%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.24
|
6.63
|
11,700
|
|
|
8/9/2016
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.76
|
70
|
|
|
8/8/2016
|
-0.20 / -1.27%
|
15.10
|
15.70
|
14.90
|
15.50
|
15.06
|
6.76
|
2,300
|
|
|
8/5/2016
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
6.84
|
9
|
|
|
8/4/2016
|
-0.20 / -1.26%
|
15.30
|
15.70
|
15.20
|
15.70
|
15.23
|
6.84
|
3,391
|
|
|
8/3/2016
|
+0.60 / +3.92%
|
15.20
|
15.90
|
15.20
|
15.90
|
15.43
|
6.93
|
300
|
|
|
8/2/2016
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.38
|
6.67
|
4,900
|
|
|
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
|
|
|