|
Closing price on 9/3/2014
|
|
| Open |
24.20 |
| High |
24.80 |
| Low |
24.20 |
| Volume |
21,800 |
| Split-adjusted Price |
8.45 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2014
|
+0.50 / +2.07%
|
24.20
|
24.80
|
24.20
|
24.70
|
24.56
|
8.45
|
21,800
|
|
|
8/29/2014
|
0.00 / 0.00%
|
24.30
|
24.40
|
24.20
|
24.20
|
24.27
|
8.28
|
42,347
|
|
|
8/28/2014
|
-0.10 / -0.41%
|
24.20
|
24.30
|
24.20
|
24.20
|
24.23
|
8.28
|
56,800
|
|
|
8/27/2014
|
-0.10 / -0.41%
|
25.60
|
25.60
|
22.00
|
24.30
|
24.37
|
8.31
|
27,200
|
|
|
8/26/2014
|
-0.10 / -0.41%
|
24.30
|
24.80
|
24.20
|
24.40
|
24.32
|
8.34
|
30,800
|
|
|
8/25/2014
|
-0.10 / -0.41%
|
24.60
|
24.60
|
24.30
|
24.50
|
24.42
|
8.38
|
13,600
|
|
|
8/22/2014
|
-0.30 / -1.20%
|
24.90
|
24.90
|
24.50
|
24.60
|
24.60
|
8.41
|
19,900
|
|
|
8/21/2014
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.70
|
24.90
|
24.78
|
8.52
|
20,202
|
|
|
8/20/2014
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.80
|
24.90
|
24.89
|
8.52
|
19,400
|
|
|
8/19/2014
|
+0.40 / +1.63%
|
24.50
|
24.90
|
24.20
|
24.90
|
24.47
|
8.52
|
8,900
|
|
|
8/18/2014
|
-0.30 / -1.21%
|
25.00
|
25.00
|
24.40
|
24.50
|
24.54
|
8.38
|
41,500
|
|
|
8/15/2014
|
-0.20 / -0.80%
|
25.70
|
25.70
|
24.70
|
24.80
|
24.83
|
8.48
|
53,200
|
|
|
8/14/2014
|
-0.50 / -1.96%
|
25.00
|
25.70
|
24.90
|
25.00
|
25.00
|
8.55
|
34,500
|
|
|
8/13/2014
|
-0.50 / -1.92%
|
25.60
|
25.60
|
25.00
|
25.50
|
25.24
|
8.72
|
44,615
|
|
|
8/12/2014
|
+0.30 / +1.17%
|
24.80
|
26.50
|
24.80
|
26.00
|
25.97
|
8.55
|
109,310
|
|
|
8/11/2014
|
-0.60 / -2.28%
|
25.80
|
26.20
|
25.70
|
25.70
|
25.96
|
8.45
|
64,675
|
|
|
8/8/2014
|
-0.20 / -0.75%
|
26.50
|
26.50
|
25.90
|
26.30
|
26.19
|
8.65
|
63,700
|
|
|
8/7/2014
|
+0.50 / +1.92%
|
26.00
|
26.50
|
25.50
|
26.50
|
25.86
|
8.71
|
26,610
|
|
|
8/6/2014
|
+0.10 / +0.39%
|
28.40
|
28.40
|
25.90
|
26.00
|
27.04
|
8.55
|
132,845
|
|
|
8/5/2014
|
+2.30 / +9.75%
|
25.80
|
25.90
|
25.80
|
25.90
|
25.89
|
8.52
|
217,991
|
|
|
8/4/2014
|
+2.10 / +9.77%
|
23.60
|
23.60
|
22.90
|
23.60
|
23.53
|
7.76
|
88,830
|
|
|
8/1/2014
|
-0.10 / -0.46%
|
21.60
|
21.60
|
21.50
|
21.50
|
21.58
|
7.07
|
10,100
|
|
|
7/31/2014
|
+0.40 / +1.89%
|
21.20
|
21.60
|
21.20
|
21.60
|
21.39
|
7.10
|
24,300
|
|
|
7/30/2014
|
+0.50 / +2.42%
|
20.70
|
21.20
|
20.50
|
21.20
|
20.89
|
6.97
|
28,500
|
|
|
7/29/2014
|
+0.10 / +0.49%
|
21.30
|
21.30
|
20.70
|
20.70
|
21.30
|
6.81
|
800
|
|
|
7/28/2014
|
-0.20 / -0.96%
|
21.30
|
21.30
|
20.60
|
20.60
|
20.71
|
6.77
|
5,600
|
|
|
7/25/2014
|
0.00 / 0.00%
|
21.40
|
21.40
|
20.80
|
20.80
|
20.84
|
6.84
|
7,220
|
|
|
7/24/2014
|
-0.20 / -0.95%
|
20.70
|
20.80
|
20.70
|
20.80
|
20.78
|
6.84
|
6,011
|
|
|
7/23/2014
|
+0.40 / +1.94%
|
21.40
|
21.40
|
20.60
|
21.00
|
20.89
|
6.91
|
3,500
|
|
|
7/22/2014
|
-0.30 / -1.44%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
6.77
|
6,600
|
|
|