|
Closing price on 1/8/2016
|
|
| Open |
16.00 |
| High |
16.70 |
| Low |
16.00 |
| Volume |
23,100 |
| Split-adjusted Price |
7.06 |
|
|
HMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2016
|
+0.60 / +3.75%
|
16.00
|
16.70
|
16.00
|
16.60
|
16.00
|
7.06
|
23,100
|
|
|
1/7/2016
|
-1.00 / -5.88%
|
16.00
|
16.80
|
15.50
|
16.00
|
15.74
|
6.80
|
6,200
|
|
|
1/6/2016
|
-0.80 / -4.49%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.23
|
500
|
|
|
1/5/2016
|
+0.20 / +1.14%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
7.57
|
2,000
|
|
|
1/4/2016
|
+1.60 / +10.00%
|
16.20
|
17.60
|
16.20
|
17.60
|
16.22
|
7.48
|
8,400
|
|
|
12/31/2015
|
-0.30 / -1.84%
|
17.20
|
17.20
|
16.00
|
16.00
|
16.02
|
6.80
|
9,400
|
|
|
12/30/2015
|
0.00 / 0.00%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.03
|
6.93
|
1,200
|
|
|
12/29/2015
|
0.00 / 0.00%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.00
|
6.93
|
5,700
|
|
|
12/28/2015
|
+0.10 / +0.62%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.35
|
6.93
|
2,600
|
|
|
12/25/2015
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.03
|
6.89
|
811,300
|
|
|
12/24/2015
|
+0.20 / +1.25%
|
16.00
|
16.40
|
16.00
|
16.20
|
16.03
|
6.89
|
2,000
|
|
|
12/23/2015
|
0.00 / 0.00%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.96
|
6.80
|
26,100
|
|
|
12/22/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.80
|
15,100
|
|
|
12/21/2015
|
0.00 / 0.00%
|
15.70
|
16.00
|
15.70
|
16.00
|
15.95
|
6.80
|
32,000
|
|
|
12/18/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.80
|
100
|
|
|
12/17/2015
|
-0.60 / -3.61%
|
16.30
|
16.30
|
15.60
|
16.00
|
15.65
|
6.80
|
1,500
|
|
|
12/16/2015
|
+0.80 / +5.06%
|
15.50
|
16.90
|
15.50
|
16.60
|
15.63
|
7.06
|
8,500
|
|
|
12/15/2015
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.50
|
15.80
|
15.52
|
6.72
|
16,742
|
|
|
12/14/2015
|
-0.10 / -0.63%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.60
|
6.72
|
3,100
|
|
|
12/11/2015
|
+0.40 / +2.58%
|
15.50
|
15.90
|
15.50
|
15.90
|
15.52
|
6.76
|
2,000
|
|
|
12/10/2015
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.50
|
15.50
|
15.51
|
6.59
|
15,700
|
|
|
12/9/2015
|
-0.10 / -0.64%
|
15.90
|
15.90
|
15.50
|
15.50
|
15.90
|
6.59
|
4,100
|
|
|
12/8/2015
|
-0.10 / -0.64%
|
15.50
|
15.90
|
15.50
|
15.60
|
15.51
|
6.63
|
9,800
|
|
|
12/7/2015
|
+0.20 / +1.29%
|
15.30
|
15.70
|
15.30
|
15.70
|
15.48
|
6.67
|
8,400
|
|
|
12/4/2015
|
-0.30 / -1.90%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.59
|
11,400
|
|
|
12/3/2015
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.50
|
15.80
|
15.53
|
6.72
|
1,900
|
|
|
12/2/2015
|
+0.20 / +1.27%
|
15.70
|
15.90
|
15.30
|
15.90
|
15.47
|
6.76
|
14,100
|
|
|
12/1/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.40
|
15.70
|
15.42
|
6.67
|
5,300
|
|
|
11/30/2015
|
-0.40 / -2.48%
|
15.70
|
15.90
|
15.70
|
15.70
|
15.75
|
6.67
|
1,300
|
|
|
11/27/2015
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
6.84
|
40
|
|
|