|
Closing price on 9/10/2010
|
|
| Open |
25.50 |
| High |
26.80 |
| Low |
25.50 |
| Volume |
18,100 |
| Split-adjusted Price |
3.04 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2010
|
-1.30 / -4.85%
|
25.50
|
26.80
|
25.50
|
25.50
|
25.74
|
3.04
|
18,100
|
|
|
9/9/2010
|
0.00 / 0.00%
|
28.00
|
28.00
|
26.60
|
26.80
|
26.73
|
3.19
|
11,900
|
|
|
9/8/2010
|
-0.20 / -0.74%
|
26.60
|
27.00
|
26.60
|
26.80
|
26.79
|
3.19
|
8,000
|
|
|
9/7/2010
|
-0.30 / -1.10%
|
27.00
|
27.10
|
27.00
|
27.00
|
27.06
|
3.22
|
8,000
|
|
|
9/6/2010
|
+1.20 / +4.60%
|
27.00
|
27.40
|
27.00
|
27.30
|
27.10
|
3.25
|
30,700
|
|
|
9/1/2010
|
-0.70 / -2.61%
|
26.60
|
26.60
|
25.60
|
26.10
|
26.22
|
3.11
|
20,600
|
|
|
8/31/2010
|
+1.10 / +4.28%
|
25.10
|
26.80
|
25.10
|
26.80
|
26.16
|
3.19
|
21,900
|
|
|
8/30/2010
|
+1.10 / +4.47%
|
25.00
|
25.70
|
23.40
|
25.70
|
25.43
|
3.06
|
20,300
|
|
|
8/27/2010
|
+0.70 / +2.93%
|
22.40
|
24.60
|
22.40
|
24.60
|
24.15
|
2.93
|
9,900
|
|
|
8/26/2010
|
+1.60 / +7.17%
|
22.40
|
23.90
|
21.10
|
23.90
|
23.02
|
2.85
|
27,100
|
|
|
8/25/2010
|
-1.30 / -5.51%
|
22.60
|
22.60
|
22.30
|
22.30
|
22.37
|
2.66
|
40,700
|
|
|
8/24/2010
|
-1.90 / -7.45%
|
23.50
|
24.40
|
23.50
|
23.60
|
23.90
|
2.81
|
33,100
|
|
|
8/23/2010
|
-1.00 / -3.77%
|
25.10
|
26.00
|
25.00
|
25.50
|
25.22
|
3.04
|
14,900
|
|
|
8/20/2010
|
+0.90 / +3.52%
|
25.50
|
26.70
|
25.50
|
26.50
|
26.16
|
3.16
|
41,500
|
|
|
8/19/2010
|
-1.10 / -4.12%
|
27.30
|
27.30
|
25.60
|
25.60
|
27.07
|
3.05
|
4,800
|
|
|
8/18/2010
|
-1.30 / -4.64%
|
28.00
|
28.00
|
26.70
|
26.70
|
26.79
|
3.18
|
9,400
|
|
|
8/17/2010
|
-1.00 / -3.45%
|
27.90
|
30.60
|
27.90
|
28.00
|
28.30
|
3.34
|
66,000
|
|
|
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
|
|
|