HMHC

Historical Stock Prices

$13.26
*  
1.63
10.95%
Get HMHC Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading HMHC now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 14.26 14.369 12.98 13.26 4,351,142
09/22/2016 14.31 14.91 14.31 14.89 673,826
09/21/2016 14.69 14.82 14.28 14.29 663,596
09/20/2016 14.62 14.85 14.58 14.67 390,917
09/19/2016 14.76 14.79 14.43 14.59 453,569
09/16/2016 14.93 15.32 14.56 14.67 1,057,351
09/15/2016 14.87 14.99 14.7642 14.92 461,367
09/14/2016 15.09 15.24 14.86 14.86 284,711
09/13/2016 15.2 15.27 14.92 15.12 404,803
09/12/2016 15.08 15.47 15.08 15.39 543,517
09/09/2016 15.59 15.71 15.18 15.18 494,647
09/08/2016 15.86 15.86 15.69 15.72 269,478
09/07/2016 15.86 15.94 15.82 15.89 257,592
09/06/2016 16.02 16.18 15.785 15.86 390,951
09/02/2016 16.02 16.11 15.93 16.02 445,150
09/01/2016 15.92 16.02 15.81 15.94 444,951
08/31/2016 15.95 16.01 15.77 15.95 387,251
08/30/2016 15.79 15.985 15.77 15.94 768,246
08/29/2016 15.73 15.86 15.68 15.85 446,419
08/26/2016 15.61 15.91 15.61 15.74 723,308
08/25/2016 15.34 15.63 15.28 15.62 431,895
08/24/2016 15.44 15.51 15.24 15.36 419,457
08/23/2016 15.24 15.44 15.21 15.4 373,763
08/22/2016 15.52 15.72 15.2 15.22 579,149
08/19/2016 15.42 15.705 15.3866 15.5 1,237,436
08/18/2016 15.26 15.43 14.81 15.41 714,989
08/17/2016 15.06 15.215 14.82 15.21 601,487
08/16/2016 15.18 15.38 14.98 15.1 457,853
08/15/2016 14.79 15.28 14.74 15.18 529,213
08/12/2016 14.69 14.76 14.45 14.72 843,900
08/11/2016 14.9 15.02 14.43 14.73 885,198
08/10/2016 14.96 15.09 14.85 14.89 615,318
08/09/2016 15 15.18 14.9 14.98 707,564
08/08/2016 15.23 15.35 14.98 15.02 1,143,063
08/05/2016 14.87 15.59 14.77 15.32 1,468,208
08/04/2016 16.34 16.535 14.4 15.08 4,208,174
08/03/2016 17.2 17.36 17.06 17.35 872,826
08/02/2016 17.37 17.405 17.13 17.18 807,287
08/01/2016 17.59 17.69 17.24 17.38 853,340
07/29/2016 17.09 17.26 16.845 16.95 677,553
07/28/2016 17.1 17.16 16.94 17.14 439,238
07/27/2016 17.27 17.27 16.99 17.16 358,914
07/26/2016 17.13 17.24 16.86 17.2 246,814
07/25/2016 17.25 17.25 16.97 17.1 285,400
07/22/2016 17.02 17.24 16.86 17.22 430,637
07/21/2016 17.01 17.27 16.85 17.01 411,421
07/20/2016 16.84 17.19 16.75 17.05 289,582
07/19/2016 16.74 16.85 16.57 16.75 813,795
07/18/2016 16.82 16.85 16.64 16.79 619,452
07/15/2016 17.14 17.14 16.73 16.87 361,987
07/14/2016 17.08 17.22 16.75 16.82 387,164
07/13/2016 16.85 17.12 16.78 16.96 709,009
07/12/2016 16.54 16.825 16.4 16.76 606,462
07/11/2016 16 16.45 15.96 16.39 640,164
07/08/2016 15.76 16.0199 15.64 15.92 682,209
07/07/2016 15.84 16.06 15.425 15.58 752,189
07/06/2016 15.65 15.87 15.475 15.83 433,213
07/05/2016 15.78 15.98 15.52 15.7 596,926
07/01/2016 15.64 15.97 15.44 15.89 466,599
06/30/2016 15.35 15.65 15.21 15.63 1,191,013
06/29/2016 15.14 15.33 15.09 15.28 494,290
06/28/2016 15.02 15.27 14.915 15.03 1,034,377
06/27/2016 15.45 15.5 14.72 14.79 1,673,701
06/24/2016 15.43 15.66 15.34 15.61 3,740,112
06/23/2016 15.93 16.22 15.72 16.06 2,489,982
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?