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 (%)
Dec 31, 2019 6.260 6.290 6.160 6.250 461,100 -0.03(-0.48%)
Dec 30, 2019 6.240 6.290 6.160 6.280 562,392 +0.07(+1.13%)
Dec 27, 2019 6.300 6.330 6.170 6.210 366,300 -0.07(-1.11%)
Dec 26, 2019 6.290 6.350 6.210 6.280 309,523 -0.02(-0.32%)
Dec 24, 2019 6.280 6.360 6.230 6.300 310,000 +0.03(+0.48%)
Dec 23, 2019 6.040 6.305 5.970 6.270 728,552 +0.22(+3.64%)
Dec 20, 2019 5.860 6.095 5.840 6.050 844,300 +0.20(+3.42%)
Dec 19, 2019 5.970 5.970 5.720 5.850 621,541 -0.12(-2.01%)
Dec 18, 2019 6.130 6.180 5.810 5.970 1,176,996 -0.16(-2.61%)
Dec 17, 2019 6.040 6.160 6.030 6.130 628,135 +0.09(+1.49%)
Dec 16, 2019 5.820 6.120 5.820 6.040 436,561 +0.23(+3.96%)
Dec 13, 2019 5.800 5.880 5.700 5.810 338,200 -0.02(-0.34%)
Dec 12, 2019 5.690 5.880 5.640 5.830 442,938 +0.16(+2.82%)
Dec 11, 2019 5.810 5.955 5.570 5.670 1,084,233 -0.11(-1.90%)
Dec 10, 2019 5.600 5.780 5.560 5.780 417,234 +0.22(+3.96%)
Dec 09, 2019 5.680 5.740 5.500 5.560 546,142 -0.12(-2.11%)
Dec 06, 2019 5.540 5.730 5.480 5.680 624,500 +0.19(+3.46%)
Dec 05, 2019 5.810 5.810 5.440 5.490 494,502 -0.29(-5.02%)
Dec 04, 2019 5.800 5.950 5.770 5.780 700,198 -0.01(-0.17%)
Dec 03, 2019 5.920 5.940 5.680 5.790 407,759 -0.19(-3.18%)
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.