|
Closing price on 9/19/2016
|
|
| Open |
13.10 |
| High |
14.50 |
| Low |
13.10 |
| Volume |
22,675 |
| Split-adjusted Price |
6.48 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2016
|
-0.20 / -1.39%
|
13.10
|
14.50
|
13.10
|
14.20
|
13.88
|
6.48
|
22,675
|
|
|
9/16/2016
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
6.57
|
415
|
|
|
9/15/2016
|
-0.50 / -3.36%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
6.57
|
4,700
|
|
|
9/14/2016
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
6.80
|
0
|
|
|
9/13/2016
|
+0.30 / +2.05%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
6.80
|
190
|
|
|
9/12/2016
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
6.66
|
2,530
|
|
|
9/9/2016
|
-0.90 / -5.81%
|
15.20
|
15.20
|
14.60
|
14.60
|
15.17
|
6.66
|
4,100
|
|
|
9/8/2016
|
+0.10 / +0.65%
|
15.40
|
15.60
|
15.40
|
15.50
|
15.44
|
6.76
|
20,000
|
|
|
9/7/2016
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.40
|
6.71
|
18,100
|
|
|
9/6/2016
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.30
|
6.71
|
3,650
|
|
|
9/5/2016
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
6.71
|
50
|
|
|
9/1/2016
|
+0.10 / +0.65%
|
15.40
|
15.40
|
15.30
|
15.40
|
15.38
|
6.71
|
5,100
|
|
|
8/31/2016
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.30
|
15.30
|
15.40
|
6.67
|
2,540
|
|
|
8/30/2016
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.22
|
6.67
|
13,630
|
|
|
8/29/2016
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.30
|
15.30
|
15.38
|
6.67
|
1,300
|
|
|
8/26/2016
|
+0.10 / +0.66%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
6.67
|
4,800
|
|
|
8/25/2016
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.20
|
15.20
|
15.26
|
6.63
|
2,900
|
|
|
8/24/2016
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
6.67
|
1,000
|
|
|
8/23/2016
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.20
|
15.30
|
15.30
|
6.67
|
10,400
|
|
|
8/22/2016
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.20
|
15.40
|
15.27
|
6.71
|
3,443
|
|
|
8/19/2016
|
-0.20 / -1.28%
|
15.60
|
15.60
|
15.40
|
15.40
|
15.60
|
6.71
|
2,800
|
|
|
8/18/2016
|
+0.20 / +1.30%
|
15.40
|
15.60
|
15.40
|
15.60
|
15.40
|
6.80
|
1,400
|
|
|
8/17/2016
|
+0.10 / +0.65%
|
15.70
|
15.70
|
15.40
|
15.40
|
15.41
|
6.71
|
7,110
|
|
|
8/16/2016
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.30
|
15.30
|
15.33
|
6.67
|
6,040
|
|
|
8/15/2016
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
6.71
|
4,120
|
|
|
8/12/2016
|
-0.40 / -2.53%
|
15.80
|
15.80
|
15.40
|
15.40
|
15.45
|
6.71
|
8,300
|
|
|
8/11/2016
|
+0.60 / +3.95%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.51
|
6.89
|
2,900
|
|
|
8/10/2016
|
-0.30 / -1.94%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.24
|
6.63
|
11,700
|
|
|
8/9/2016
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.76
|
70
|
|
|
8/8/2016
|
-0.20 / -1.27%
|
15.10
|
15.70
|
14.90
|
15.50
|
15.06
|
6.76
|
2,300
|
|
|