Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Houghton Mifflin Har (NQ: HMHC )

21.03 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 6, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 6.550 6.830 6.450 6.700 372,405 +0.21(+3.24%)
Oct 30, 2018 6.230 6.660 6.150 6.490 479,864 +0.26(+4.17%)
Oct 29, 2018 6.420 6.485 6.160 6.230 436,879 -0.11(-1.74%)
Oct 26, 2018 6.370 6.630 6.170 6.340 435,700 -0.11(-1.71%)
Oct 25, 2018 6.190 6.500 6.080 6.450 627,877 +0.31(+5.05%)
Oct 24, 2018 6.660 6.780 6.140 6.140 993,841 -0.52(-7.81%)
Oct 23, 2018 6.490 6.740 6.360 6.660 427,076 +0.07(+1.06%)
Oct 22, 2018 6.870 6.920 6.530 6.590 446,187 -0.24(-3.51%)
Oct 19, 2018 6.590 6.840 6.570 6.830 740,000 +0.23(+3.48%)
Oct 18, 2018 6.630 6.740 6.575 6.600 721,611 -0.06(-0.90%)
Oct 17, 2018 6.240 6.710 6.230 6.660 987,226 +0.40(+6.39%)
Oct 16, 2018 6.110 6.270 6.060 6.260 602,480 +0.19(+3.13%)
Oct 15, 2018 6.030 6.180 5.970 6.070 412,620 +0.02(+0.33%)
Oct 12, 2018 6.100 6.150 5.970 6.050 959,900 +0.02(+0.33%)
Oct 11, 2018 5.960 6.190 5.920 6.030 931,677 +0.02(+0.33%)
Oct 10, 2018 5.930 6.130 5.860 6.010 897,414 +0.07(+1.18%)
Oct 09, 2018 6.340 6.380 5.900 5.940 904,288 +0.25(+4.39%)
Oct 08, 2018 5.970 6.050 5.660 5.690 456,656 -0.28(-4.69%)
Oct 05, 2018 6.340 6.365 5.960 5.970 1,029,600 -0.39(-6.13%)
Oct 04, 2018 6.570 6.580 6.300 6.360 633,251 -0.21(-3.20%)
Oct 03, 2018 6.730 6.790 6.550 6.570 578,537 -0.12(-1.79%)
Oct 02, 2018 6.950 7.070 6.620 6.690 776,806 -0.26(-3.74%)
Oct 01, 2018 7.050 7.245 6.940 6.950 671,921 -0.05(-0.71%)
Sep 28, 2018 6.950 7.075 6.925 7.000 403,000 +0.05(+0.72%)
Sep 27, 2018 7.000 7.050 6.900 6.950 406,610 +0.00(+0.00%)
Sep 26, 2018 7.200 7.300 6.950 6.950 450,136 -0.25(-3.47%)
Sep 25, 2018 7.600 7.600 7.150 7.200 754,799 -0.35(-4.64%)
Sep 24, 2018 7.700 7.750 7.500 7.550 587,390 -0.20(-2.58%)
Sep 21, 2018 7.500 7.800 7.400 7.750 1,132,500 +0.20(+2.65%)
Sep 20, 2018 7.500 7.700 7.400 7.550 604,617 +0.10(+1.34%)
Sep 19, 2018 7.250 7.600 7.250 7.450 662,715 +0.15(+2.05%)
Sep 18, 2018 7.150 7.350 7.100 7.300 534,445 +0.15(+2.10%)
Sep 17, 2018 6.800 7.250 6.800 7.150 845,654 +0.35(+5.15%)
Sep 14, 2018 6.650 7.100 6.600 6.800 1,479,600 +0.15(+2.26%)
Sep 13, 2018 6.000 6.875 5.900 6.650 3,683,262 +0.80(+13.68%)
Sep 12, 2018 6.000 6.100 5.850 5.850 882,857 -0.15(-2.50%)
Sep 11, 2018 5.950 6.050 5.950 6.000 911,122 +0.05(+0.84%)
Sep 10, 2018 5.950 6.100 5.900 5.950 688,862 +0.05(+0.85%)
Sep 07, 2018 5.950 6.025 5.750 5.900 606,600 -0.05(-0.84%)
Sep 06, 2018 5.950 6.075 5.900 5.950 377,676 -0.10(-1.65%)
Sep 05, 2018 6.100 6.200 5.950 6.050 315,327 -0.05(-0.82%)
Sep 04, 2018 6.450 6.550 6.050 6.100 376,928 -0.35(-5.43%)
Aug 31, 2018 6.450 6.450 6.450 0 +0.10(+1.57%)
Aug 30, 2018 6.500 6.575 6.350 6.350 481,302 -0.05(-0.78%)
Aug 29, 2018 6.500 6.700 6.350 6.400 562,301 -0.10(-1.54%)
Aug 28, 2018 6.350 6.600 6.350 6.500 314,327 +0.10(+1.56%)
Aug 27, 2018 6.450 6.500 6.350 6.400 442,710 -0.05(-0.78%)
Aug 24, 2018 6.300 6.550 6.200 6.450 303,700 +0.15(+2.38%)
Aug 23, 2018 6.250 6.350 6.150 6.300 294,789 +0.05(+0.80%)
Aug 22, 2018 6.200 6.300 6.000 6.250 288,973 +0.05(+0.81%)
Aug 21, 2018 6.150 6.350 6.050 6.200 490,859 +0.05(+0.81%)
Aug 20, 2018 6.050 6.200 6.000 6.150 256,399 +0.10(+1.65%)
Aug 17, 2018 6.000 6.050 5.950 6.050 238,400 +0.00(+0.00%)
Aug 16, 2018 6.000 6.200 6.000 6.050 415,933 +0.10(+1.68%)
Aug 15, 2018 5.900 6.050 5.850 5.950 897,769 +0.10(+1.71%)
Aug 14, 2018 5.650 5.900 5.600 5.850 391,556 +0.20(+3.54%)
Aug 13, 2018 5.650 5.900 5.600 5.650 427,700 -0.05(-0.88%)
Aug 10, 2018 5.650 5.800 5.600 5.700 538,900 +0.00(+0.00%)
Aug 09, 2018 5.400 5.750 5.350 5.700 730,525 +0.30(+5.56%)
Aug 08, 2018 5.300 5.450 5.250 5.400 453,820 +0.15(+2.86%)
Aug 07, 2018 5.550 5.600 5.100 5.250 1,584,298 -0.35(-6.25%)
Aug 06, 2018 5.750 5.790 5.500 5.600 443,981 -0.20(-3.45%)
Aug 03, 2018 6.050 6.100 5.750 5.800 619,400 -0.40(-6.45%)
Aug 02, 2018 6.000 6.200 5.600 6.200 1,167,611 -0.15(-2.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.