|
Closing price on 9/12/2012
|
|
| Open |
13.90 |
| High |
13.90 |
| Low |
13.00 |
| Volume |
600 |
| Split-adjusted Price |
3.68 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2012
|
-0.50 / -3.70%
|
13.90
|
13.90
|
13.00
|
13.00
|
13.22
|
3.68
|
600
|
|
|
9/11/2012
|
-0.10 / -0.74%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.01
|
3.82
|
4,100
|
|
|
9/10/2012
|
-0.40 / -2.86%
|
13.30
|
13.60
|
13.10
|
13.60
|
13.19
|
3.85
|
10,700
|
|
|
9/7/2012
|
-0.40 / -2.78%
|
14.70
|
14.70
|
14.00
|
14.00
|
14.13
|
3.96
|
4,300
|
|
|
9/6/2012
|
-1.00 / -6.49%
|
15.90
|
15.90
|
14.40
|
14.40
|
14.43
|
4.07
|
4,800
|
|
|
9/5/2012
|
+0.50 / +3.36%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
4.36
|
100
|
|
|
9/4/2012
|
+0.90 / +6.43%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
4.21
|
100
|
|
|
8/31/2012
|
-4.60 / -24.73%
|
13.70
|
14.10
|
13.70
|
14.00
|
13.95
|
3.96
|
43,500
|
|
|
8/30/2012
|
0.00 / 0.00%
|
19.40
|
19.40
|
18.60
|
18.60
|
18.61
|
3.85
|
24,300
|
|
|
8/29/2012
|
0.00 / 0.00%
|
18.70
|
19.00
|
18.30
|
18.60
|
18.63
|
3.85
|
74,300
|
|
|
8/28/2012
|
-0.20 / -1.06%
|
18.80
|
18.80
|
18.60
|
18.60
|
18.71
|
3.85
|
8,500
|
|
|
8/27/2012
|
0.00 / 0.00%
|
20.10
|
20.10
|
18.80
|
18.80
|
18.97
|
3.89
|
19,600
|
|
|
8/24/2012
|
+1.50 / +8.67%
|
17.80
|
18.80
|
17.70
|
18.80
|
18.47
|
3.89
|
29,100
|
|
|
8/23/2012
|
-1.00 / -5.46%
|
18.10
|
18.30
|
17.10
|
17.30
|
17.34
|
3.58
|
45,300
|
|
|
8/22/2012
|
-0.40 / -2.14%
|
18.90
|
18.90
|
18.20
|
18.30
|
18.43
|
3.78
|
9,100
|
|
|
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
|
|
|