|
Closing price on 9/28/2011
|
|
| Open |
13.60 |
| High |
13.60 |
| Low |
13.50 |
| Volume |
2,500 |
| Split-adjusted Price |
2.68 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2011
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.50
|
13.50
|
13.52
|
2.68
|
2,500
|
|
|
9/27/2011
|
+0.30 / +2.26%
|
12.90
|
13.60
|
12.80
|
13.60
|
13.24
|
2.70
|
2,100
|
|
|
9/26/2011
|
-1.00 / -6.99%
|
14.50
|
14.50
|
13.30
|
13.30
|
13.64
|
2.64
|
37,500
|
|
|
9/23/2011
|
-0.10 / -0.69%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
2.84
|
1,000
|
|
|
9/22/2011
|
+1.00 / +7.46%
|
13.60
|
14.40
|
13.60
|
14.40
|
13.92
|
2.86
|
2,500
|
|
|
9/21/2011
|
-0.60 / -4.29%
|
13.80
|
13.80
|
13.30
|
13.40
|
13.56
|
2.66
|
2,300
|
|
|
9/20/2011
|
-0.30 / -2.10%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.06
|
2.78
|
8,400
|
|
|
9/19/2011
|
-0.20 / -1.38%
|
14.30
|
14.30
|
14.00
|
14.30
|
14.26
|
2.84
|
4,400
|
|
|
9/16/2011
|
-4.80 / -24.87%
|
15.00
|
15.00
|
13.30
|
14.50
|
14.35
|
2.88
|
16,900
|
|
|
9/15/2011
|
+1.00 / +5.46%
|
19.60
|
19.60
|
18.50
|
19.30
|
19.13
|
2.87
|
1,200
|
|
|
9/14/2011
|
-1.10 / -5.67%
|
20.40
|
20.40
|
18.30
|
18.30
|
19.60
|
2.72
|
23,600
|
|
|
9/13/2011
|
-0.30 / -1.52%
|
20.20
|
20.60
|
19.00
|
19.40
|
19.63
|
2.89
|
9,000
|
|
|
9/12/2011
|
+1.20 / +6.49%
|
19.30
|
19.70
|
18.50
|
19.70
|
19.41
|
2.93
|
20,700
|
|
|
9/9/2011
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.50
|
18.50
|
18.52
|
2.75
|
4,300
|
|
|
9/8/2011
|
+1.10 / +6.32%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.31
|
2.75
|
19,000
|
|
|
9/7/2011
|
+0.10 / +0.58%
|
17.10
|
17.60
|
17.10
|
17.40
|
17.31
|
2.59
|
12,200
|
|
|
9/6/2011
|
-0.40 / -2.26%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.10
|
2.57
|
1,500
|
|
|
9/5/2011
|
-0.30 / -1.67%
|
17.60
|
17.70
|
17.20
|
17.70
|
17.34
|
2.63
|
1,400
|
|
|
9/1/2011
|
+1.20 / +7.14%
|
17.80
|
18.00
|
17.40
|
18.00
|
17.73
|
2.68
|
16,800
|
|
|
8/31/2011
|
-0.20 / -1.18%
|
17.70
|
17.70
|
16.80
|
16.80
|
16.94
|
2.50
|
13,900
|
|
|
8/30/2011
|
+0.70 / +4.29%
|
16.40
|
17.30
|
16.30
|
17.00
|
16.84
|
2.53
|
27,800
|
|
|
8/29/2011
|
+0.20 / +1.24%
|
16.40
|
16.50
|
16.30
|
16.30
|
16.33
|
2.43
|
4,500
|
|
|
8/26/2011
|
-0.20 / -1.23%
|
16.50
|
16.50
|
16.10
|
16.10
|
16.19
|
2.40
|
5,100
|
|
|
8/25/2011
|
0.00 / 0.00%
|
16.20
|
16.30
|
15.40
|
16.30
|
15.88
|
2.43
|
4,800
|
|
|
8/24/2011
|
+0.90 / +5.84%
|
16.40
|
16.50
|
16.00
|
16.30
|
16.22
|
2.43
|
7,100
|
|
|
8/23/2011
|
+0.30 / +1.99%
|
15.80
|
15.90
|
15.40
|
15.40
|
15.70
|
2.29
|
2,400
|
|
|
8/22/2011
|
+0.20 / +1.34%
|
15.40
|
15.80
|
15.10
|
15.10
|
15.43
|
2.25
|
3,900
|
|
|
8/19/2011
|
-0.30 / -1.97%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.97
|
2.22
|
3,000
|
|
|
8/18/2011
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.20
|
15.20
|
15.21
|
2.26
|
2,300
|
|
|
8/17/2011
|
+0.50 / +3.38%
|
15.10
|
15.30
|
14.90
|
15.30
|
15.02
|
2.28
|
10,700
|
|
|