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 (%)
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%)
Aug 01, 2018 6.400 6.450 6.200 6.350 707,735 +0.00(+0.00%)
Jul 31, 2018 6.350 6.400 6.150 6.350 686,748 -0.05(-0.78%)
Jul 30, 2018 6.450 6.600 6.350 6.400 312,760 +0.00(+0.00%)
Jul 27, 2018 6.650 6.675 6.250 6.400 718,400 -0.25(-3.76%)
Jul 26, 2018 7.000 7.000 6.600 6.650 448,073 -0.35(-5.00%)
Jul 25, 2018 7.150 7.250 6.800 7.000 3,127,603 -0.20(-2.78%)
Jul 24, 2018 7.250 7.350 7.100 7.200 559,261 -0.05(-0.69%)
Jul 23, 2018 7.350 7.500 7.125 7.250 342,058 -0.05(-0.68%)
Jul 20, 2018 7.150 7.400 7.150 7.300 699,456 +0.10(+1.39%)
Jul 19, 2018 7.600 7.600 7.150 7.200 1,188,050 -0.35(-4.64%)
Jul 18, 2018 7.750 7.770 7.500 7.550 318,890 -0.23(-2.89%)
Jul 17, 2018 7.750 7.875 7.700 7.775 331,071 -0.02(-0.32%)
Jul 16, 2018 7.950 7.950 7.550 7.800 491,254 -0.10(-1.27%)
Jul 13, 2018 8.200 8.250 7.850 7.900 285,754 -0.35(-4.24%)
Jul 12, 2018 8.550 8.550 8.200 8.250 558,202 -0.30(-3.51%)
Jul 11, 2018 8.450 8.650 8.400 8.550 404,312 +0.10(+1.18%)
Jul 10, 2018 8.450 8.550 8.400 8.450 481,597 +0.05(+0.60%)
Jul 09, 2018 8.300 8.450 8.250 8.400 268,447 +0.10(+1.20%)
Jul 06, 2018 7.800 8.350 7.800 8.300 356,087 +0.50(+6.41%)
Jul 05, 2018 7.750 7.850 7.700 7.800 266,313 +0.10(+1.30%)
Jul 03, 2018 7.700 7.700 7.700 0 +0.05(+0.65%)
Jul 02, 2018 7.650 7.700 7.500 7.650 426,061 +0.00(+0.00%)
Jun 29, 2018 7.850 7.850 7.650 7.650 590,182 -0.20(-2.55%)
Jun 28, 2018 7.850 7.950 7.650 7.850 460,362 +0.00(+0.00%)
Jun 27, 2018 8.050 8.300 7.850 7.850 615,686 -0.05(-0.63%)
Jun 26, 2018 7.900 7.950 7.750 7.900 694,628 -0.05(-0.63%)
Jun 25, 2018 7.900 8.150 7.750 7.950 401,568 +0.05(+0.63%)
Jun 22, 2018 7.650 8.050 7.600 7.900 2,988,583 +0.25(+3.27%)
Jun 21, 2018 7.800 7.900 7.650 7.650 449,540 -0.15(-1.92%)
Jun 20, 2018 7.850 8.000 7.775 7.800 915,556 -0.05(-0.64%)
Jun 19, 2018 7.700 7.900 7.650 7.850 696,750 +0.10(+1.29%)
Jun 18, 2018 7.250 7.750 7.250 7.750 603,849 +0.50(+6.90%)
Jun 15, 2018 7.300 6.950 7.250 1,227,422 +0.30(+4.32%)
Jun 14, 2018 6.950 7.000 6.800 6.950 314,887 +0.00(+0.00%)
Jun 13, 2018 6.950 7.000 6.850 6.950 260,728 +0.00(+0.00%)
Jun 12, 2018 6.950 7.000 6.825 6.950 345,391 +0.00(+0.00%)
Jun 11, 2018 6.900 6.950 6.850 6.950 179,685 +0.05(+0.72%)
Jun 08, 2018 6.850 6.950 6.690 6.900 343,183 +0.05(+0.73%)
Jun 07, 2018 6.750 6.900 6.600 6.850 539,649 +0.15(+2.24%)
Jun 06, 2018 6.600 6.800 6.600 6.700 316,244 +0.10(+1.52%)
Jun 05, 2018 6.650 6.700 6.550 6.600 210,463 -0.05(-0.75%)
Jun 04, 2018 6.700 6.750 6.525 6.650 531,155 -0.05(-0.75%)
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.