|
Closing price on 8/21/2012
|
|
| Open |
19.20 |
| High |
19.20 |
| Low |
18.40 |
| Volume |
43,100 |
| Split-adjusted Price |
3.87 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2012
|
-0.10 / -0.53%
|
19.20
|
19.20
|
18.40
|
18.70
|
18.69
|
3.87
|
43,100
|
|
|
8/20/2012
|
+0.80 / +4.44%
|
18.40
|
18.80
|
18.40
|
18.80
|
18.60
|
3.89
|
7,700
|
|
|
8/17/2012
|
0.00 / 0.00%
|
18.40
|
18.40
|
17.90
|
18.00
|
18.06
|
3.72
|
7,133
|
|
|
8/16/2012
|
+0.40 / +2.27%
|
17.80
|
18.00
|
17.60
|
18.00
|
17.82
|
3.72
|
19,800
|
|
|
8/15/2012
|
+0.10 / +0.57%
|
17.30
|
17.60
|
17.30
|
17.60
|
17.51
|
3.64
|
12,400
|
|
|
8/14/2012
|
+0.40 / +2.34%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.44
|
3.62
|
14,700
|
|
|
8/13/2012
|
+0.10 / +0.59%
|
17.60
|
17.60
|
17.00
|
17.10
|
17.13
|
3.54
|
12,100
|
|
|
8/10/2012
|
+0.30 / +1.80%
|
16.80
|
17.30
|
16.80
|
17.00
|
16.99
|
3.52
|
40,400
|
|
|
8/9/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.50
|
16.70
|
16.63
|
3.45
|
7,000
|
|
|
8/8/2012
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.00
|
16.70
|
16.16
|
3.45
|
5,700
|
|
|
8/7/2012
|
+0.20 / +1.21%
|
16.40
|
16.70
|
16.40
|
16.70
|
16.49
|
3.45
|
21,400
|
|
|
8/6/2012
|
+0.50 / +3.13%
|
16.90
|
16.90
|
16.00
|
16.50
|
16.46
|
3.41
|
41,200
|
|
|
8/3/2012
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.31
|
200
|
|
|
8/2/2012
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.80
|
16.00
|
15.94
|
3.31
|
2,000
|
|
|
8/1/2012
|
-0.10 / -0.63%
|
16.30
|
16.30
|
15.70
|
15.90
|
15.82
|
3.29
|
3,600
|
|
|
7/31/2012
|
-0.20 / -1.23%
|
16.10
|
16.20
|
16.00
|
16.00
|
16.07
|
3.31
|
11,200
|
|
|
7/30/2012
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.00
|
16.20
|
16.04
|
3.35
|
2,033
|
|
|
7/27/2012
|
-0.10 / -0.61%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.05
|
3.35
|
3,600
|
|
|
7/26/2012
|
+0.20 / +1.24%
|
16.50
|
16.50
|
16.20
|
16.30
|
16.22
|
3.37
|
10,200
|
|
|
7/25/2012
|
+0.40 / +2.55%
|
15.60
|
16.70
|
15.60
|
16.10
|
16.19
|
3.33
|
19,000
|
|
|
7/24/2012
|
0.00 / 0.00%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.19
|
3.25
|
700
|
|
|
7/23/2012
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.00
|
15.70
|
15.06
|
3.25
|
3,000
|
|
|
7/20/2012
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.60
|
15.70
|
15.71
|
3.25
|
1,200
|
|
|
7/19/2012
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.00
|
15.70
|
15.07
|
3.25
|
2,300
|
|
|
7/18/2012
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.00
|
15.70
|
15.36
|
3.25
|
700
|
|
|
7/17/2012
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
3.27
|
0
|
|
|
7/16/2012
|
-0.10 / -0.63%
|
16.10
|
16.10
|
15.00
|
15.80
|
15.17
|
3.27
|
1,200
|
|
|
7/13/2012
|
+0.10 / +0.63%
|
16.20
|
16.20
|
15.00
|
15.90
|
15.07
|
3.29
|
3,200
|
|
|
7/12/2012
|
-0.10 / -0.63%
|
15.10
|
15.80
|
15.10
|
15.80
|
15.12
|
3.27
|
4,600
|
|
|
7/11/2012
|
-1.10 / -6.47%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
3.29
|
100
|
|
|