|
Closing price on 8/8/2013
|
|
| Open |
18.60 |
| High |
18.60 |
| Low |
16.30 |
| Volume |
2,500 |
| Split-adjusted Price |
5.08 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2013
|
0.00 / 0.00%
|
18.60
|
18.60
|
16.30
|
17.00
|
16.80
|
5.08
|
2,500
|
|
|
8/7/2013
|
+0.70 / +4.29%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.64
|
5.08
|
19,500
|
|
|
8/6/2013
|
+0.20 / +1.24%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.26
|
4.87
|
5,200
|
|
|
8/5/2013
|
-0.40 / -2.42%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.08
|
4.81
|
2,013
|
|
|
8/2/2013
|
+0.50 / +3.13%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.35
|
4.93
|
10,900
|
|
|
8/1/2013
|
-0.50 / -3.03%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.78
|
12,000
|
|
|
7/31/2013
|
+0.50 / +3.13%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.47
|
4.93
|
4,900
|
|
|
7/30/2013
|
-0.40 / -2.44%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.97
|
4.78
|
3,500
|
|
|
7/29/2013
|
-0.50 / -2.96%
|
18.30
|
18.30
|
15.40
|
16.40
|
16.19
|
4.90
|
1,500
|
|
|
7/26/2013
|
+0.10 / +0.60%
|
16.90
|
16.90
|
15.60
|
16.90
|
15.79
|
5.05
|
31,600
|
|
|
7/25/2013
|
+0.30 / +1.82%
|
18.00
|
18.00
|
16.10
|
16.80
|
16.14
|
5.02
|
7,300
|
|
|
7/24/2013
|
-1.80 / -9.84%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
4.93
|
3,276
|
|
|
7/23/2013
|
+1.60 / +9.58%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
5.47
|
100
|
|
|
7/22/2013
|
+0.40 / +2.45%
|
17.60
|
17.60
|
16.10
|
16.70
|
16.28
|
4.99
|
1,200
|
|
|
7/19/2013
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.30
|
16.30
|
16.32
|
4.87
|
3,900
|
|
|
7/18/2013
|
+0.10 / +0.62%
|
16.90
|
16.90
|
16.10
|
16.30
|
16.13
|
4.87
|
3,200
|
|
|
7/17/2013
|
-0.20 / -1.22%
|
17.80
|
17.80
|
16.20
|
16.20
|
16.35
|
4.84
|
1,100
|
|
|
7/16/2013
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
4.90
|
0
|
|
|
7/15/2013
|
+1.10 / +7.19%
|
17.30
|
17.30
|
16.00
|
16.40
|
16.03
|
4.90
|
6,300
|
|
|
7/12/2013
|
-1.70 / -10.00%
|
16.00
|
16.50
|
15.30
|
15.30
|
16.08
|
4.57
|
5,400
|
|
|
7/11/2013
|
+1.20 / +7.59%
|
17.30
|
17.30
|
16.90
|
17.00
|
17.04
|
5.08
|
500
|
|
|
7/10/2013
|
-1.10 / -6.51%
|
17.20
|
17.20
|
15.80
|
15.80
|
15.85
|
4.72
|
3,100
|
|
|
7/9/2013
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
5.05
|
0
|
|
|
7/8/2013
|
+0.80 / +4.97%
|
17.30
|
17.30
|
15.80
|
16.90
|
16.03
|
5.05
|
6,300
|
|
|
7/5/2013
|
0.00 / 0.00%
|
17.50
|
17.50
|
16.10
|
16.10
|
16.13
|
4.81
|
4,300
|
|
|
7/4/2013
|
+0.10 / +0.63%
|
16.40
|
16.40
|
15.80
|
16.10
|
16.02
|
4.81
|
13,200
|
|
|
7/3/2013
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.90
|
16.00
|
16.00
|
4.78
|
25,800
|
|
|
7/2/2013
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
4.75
|
40
|
|
|
7/1/2013
|
+0.50 / +3.25%
|
15.90
|
15.90
|
15.60
|
15.90
|
15.61
|
4.75
|
13,340
|
|
|
6/28/2013
|
-0.30 / -1.91%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
4.60
|
1,000
|
|
|