|
Closing price on 9/11/2013
|
|
| Open |
17.20 |
| High |
17.20 |
| Low |
15.80 |
| Volume |
1,100 |
| Split-adjusted Price |
4.96 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2013
|
0.00 / 0.00%
|
17.20
|
17.20
|
15.80
|
15.80
|
15.93
|
4.96
|
1,100
|
|
|
9/10/2013
|
+0.20 / +1.28%
|
16.90
|
16.90
|
15.30
|
15.80
|
15.31
|
4.96
|
1,364
|
|
|
9/9/2013
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.00
|
15.60
|
15.33
|
4.89
|
400
|
|
|
9/6/2013
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.75
|
4.92
|
12,000
|
|
|
9/5/2013
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
4.96
|
0
|
|
|
9/4/2013
|
-0.20 / -1.25%
|
17.50
|
17.50
|
15.80
|
15.80
|
15.82
|
4.96
|
8,200
|
|
|
9/3/2013
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.02
|
0
|
|
|
8/30/2013
|
-0.10 / -0.62%
|
15.90
|
17.00
|
15.90
|
16.00
|
15.97
|
5.02
|
2,100
|
|
|
8/29/2013
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
5.05
|
11,500
|
|
|
8/28/2013
|
-0.70 / -4.17%
|
16.90
|
16.90
|
16.00
|
16.10
|
16.13
|
5.05
|
7,100
|
|
|
8/27/2013
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.79
|
5.02
|
15,600
|
|
|
8/26/2013
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
5.02
|
14,011
|
|
|
8/23/2013
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
5.02
|
8,200
|
|
|
8/22/2013
|
-0.20 / -1.18%
|
17.20
|
17.20
|
16.80
|
16.80
|
16.90
|
5.02
|
400
|
|
|
8/21/2013
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.85
|
5.08
|
14,864
|
|
|
8/20/2013
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
5.02
|
2,800
|
|
|
8/19/2013
|
+0.30 / +1.82%
|
16.80
|
16.80
|
16.70
|
16.80
|
16.78
|
5.02
|
5,480
|
|
|
8/16/2013
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.56
|
4.93
|
10,831
|
|
|
8/15/2013
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.50
|
16.60
|
16.53
|
4.96
|
2,620
|
|
|
8/14/2013
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.31
|
4.93
|
2,800
|
|
|
8/13/2013
|
+0.10 / +0.61%
|
16.30
|
16.60
|
16.30
|
16.50
|
16.45
|
4.93
|
5,100
|
|
|
8/12/2013
|
-0.60 / -3.53%
|
16.30
|
16.40
|
16.30
|
16.40
|
16.33
|
4.90
|
1,782
|
|
|
8/9/2013
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.08
|
0
|
|
|
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
|
|
|