|
Closing price on 9/8/2015
|
|
| Open |
19.50 |
| High |
20.10 |
| Low |
19.50 |
| Volume |
10,400 |
| Split-adjusted Price |
7.05 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2015
|
+1.10 / +5.79%
|
19.50
|
20.10
|
19.50
|
20.10
|
19.74
|
7.05
|
10,400
|
|
|
9/7/2015
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.00
|
19.00
|
19.10
|
6.67
|
5,500
|
|
|
9/4/2015
|
-0.80 / -4.04%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
6.67
|
3,500
|
|
|
9/3/2015
|
+0.50 / +2.59%
|
18.90
|
20.40
|
18.90
|
19.80
|
19.08
|
6.95
|
4,200
|
|
|
9/1/2015
|
-0.50 / -2.53%
|
19.80
|
19.80
|
19.30
|
19.30
|
19.79
|
6.77
|
3,900
|
|
|
8/31/2015
|
-0.90 / -4.35%
|
20.00
|
20.00
|
19.80
|
19.80
|
19.92
|
6.95
|
8,100
|
|
|
8/28/2015
|
+0.20 / +0.98%
|
20.50
|
20.70
|
20.30
|
20.70
|
20.50
|
7.26
|
6,100
|
|
|
8/27/2015
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.40
|
20.50
|
20.50
|
7.19
|
5,000
|
|
|
8/26/2015
|
+0.50 / +2.50%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
7.19
|
3,300
|
|
|
8/25/2015
|
+0.50 / +2.56%
|
19.50
|
21.00
|
19.40
|
20.00
|
19.64
|
7.02
|
14,000
|
|
|
8/24/2015
|
-0.40 / -2.01%
|
18.70
|
19.50
|
18.70
|
19.50
|
18.98
|
6.84
|
15,700
|
|
|
8/21/2015
|
-0.80 / -3.86%
|
20.00
|
20.00
|
19.50
|
19.90
|
19.71
|
6.98
|
7,400
|
|
|
8/20/2015
|
-0.30 / -1.43%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
7.26
|
2,700
|
|
|
8/19/2015
|
+0.30 / +1.45%
|
20.70
|
21.00
|
20.70
|
21.00
|
20.70
|
7.37
|
20,700
|
|
|
8/18/2015
|
-0.50 / -2.36%
|
19.10
|
21.20
|
19.10
|
20.70
|
19.95
|
7.26
|
2,800
|
|
|
8/17/2015
|
-0.20 / -0.93%
|
21.10
|
21.40
|
21.10
|
21.20
|
21.30
|
7.44
|
17,800
|
|
|
8/14/2015
|
-0.30 / -1.38%
|
21.30
|
21.40
|
21.20
|
21.40
|
21.31
|
7.51
|
5,500
|
|
|
8/13/2015
|
-0.10 / -0.46%
|
21.50
|
21.80
|
21.40
|
21.70
|
21.67
|
7.61
|
4,958
|
|
|
8/12/2015
|
-0.10 / -0.46%
|
21.90
|
21.90
|
21.80
|
21.80
|
21.87
|
7.65
|
3,500
|
|
|
8/11/2015
|
+0.30 / +1.39%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
7.68
|
3,000
|
|
|
8/10/2015
|
-0.50 / -2.26%
|
21.60
|
21.90
|
21.60
|
21.60
|
21.68
|
7.58
|
8,100
|
|
|
8/7/2015
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
7.76
|
0
|
|
|
8/6/2015
|
+0.30 / +1.38%
|
21.40
|
22.10
|
21.40
|
22.10
|
21.89
|
7.76
|
8,940
|
|
|
8/5/2015
|
+0.50 / +2.35%
|
21.70
|
21.80
|
21.60
|
21.80
|
21.61
|
7.65
|
1,745
|
|
|
8/4/2015
|
+0.10 / +0.47%
|
21.20
|
21.30
|
21.20
|
21.30
|
21.30
|
7.47
|
15,300
|
|
|
8/3/2015
|
-0.80 / -3.64%
|
21.70
|
21.70
|
21.20
|
21.20
|
21.48
|
7.44
|
14,500
|
|
|
7/31/2015
|
-0.20 / -0.90%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
7.72
|
1,500
|
|
|
7/30/2015
|
-0.10 / -0.45%
|
22.00
|
22.20
|
21.70
|
22.20
|
21.92
|
7.79
|
7,100
|
|
|
7/29/2015
|
+1.20 / +5.69%
|
21.50
|
22.30
|
21.50
|
22.30
|
21.53
|
7.83
|
21,700
|
|
|
7/28/2015
|
-1.30 / -5.80%
|
22.20
|
22.30
|
21.10
|
21.10
|
21.68
|
7.40
|
9,500
|
|
|