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 (%)
Apr 30, 2019 7.330 7.364 7.060 7.130 1,110,446 -0.19(-2.60%)
Apr 29, 2019 7.290 7.355 7.010 7.320 387,931 +0.03(+0.41%)
Apr 26, 2019 7.340 7.410 7.230 7.290 474,400 -0.03(-0.41%)
Apr 25, 2019 7.430 7.430 7.170 7.320 357,755 -0.14(-1.88%)
Apr 24, 2019 7.350 7.490 7.260 7.460 244,996 +0.09(+1.22%)
Apr 23, 2019 7.250 7.400 7.140 7.370 276,996 +0.14(+1.94%)
Apr 22, 2019 7.510 7.521 7.180 7.230 431,287 -0.30(-3.98%)
Apr 18, 2019 7.720 7.790 7.480 7.530 516,400 -0.22(-2.84%)
Apr 17, 2019 8.030 8.090 7.690 7.750 744,958 -0.26(-3.25%)
Apr 16, 2019 8.130 8.150 7.920 8.010 368,432 -0.08(-0.99%)
Apr 15, 2019 8.000 8.240 8.000 8.090 762,545 +0.09(+1.12%)
Apr 12, 2019 7.760 8.020 7.680 8.000 631,100 +0.29(+3.76%)
Apr 11, 2019 7.640 7.850 7.640 7.710 574,386 +0.06(+0.78%)
Apr 10, 2019 7.470 7.660 7.460 7.650 329,476 +0.17(+2.27%)
Apr 09, 2019 7.310 7.500 7.230 7.480 707,531 +0.15(+2.05%)
Apr 08, 2019 7.390 7.390 7.200 7.330 673,984 -0.06(-0.81%)
Apr 05, 2019 7.400 7.490 7.320 7.390 704,100 +0.00(+0.00%)
Apr 04, 2019 7.770 7.860 7.330 7.390 699,273 -0.43(-5.50%)
Apr 03, 2019 7.630 7.840 7.550 7.820 639,809 +0.27(+3.58%)
Apr 02, 2019 7.580 7.700 7.390 7.550 737,180 -0.03(-0.40%)
Apr 01, 2019 7.340 7.610 7.300 7.580 785,153 +0.31(+4.26%)
Mar 29, 2019 7.090 7.310 7.030 7.270 1,703,900 +0.18(+2.54%)
Mar 28, 2019 7.170 7.207 7.050 7.090 433,752 -0.03(-0.42%)
Mar 27, 2019 7.160 7.250 7.060 7.120 537,077 -0.06(-0.84%)
Mar 26, 2019 7.120 7.240 7.050 7.180 446,543 +0.06(+0.84%)
Mar 25, 2019 6.990 7.140 6.810 7.120 679,436 +0.10(+1.42%)
Mar 22, 2019 7.190 7.296 7.010 7.020 648,500 -0.25(-3.44%)
Mar 21, 2019 7.150 7.420 7.110 7.270 399,359 +0.10(+1.39%)
Mar 20, 2019 7.140 7.330 7.060 7.170 438,332 +0.03(+0.42%)
Mar 19, 2019 7.070 7.190 7.040 7.140 466,958 +0.07(+0.99%)
Mar 18, 2019 7.130 7.290 6.960 7.070 951,236 -0.05(-0.70%)
Mar 15, 2019 7.100 7.350 7.070 7.120 1,350,100 +0.04(+0.56%)
Mar 14, 2019 7.460 7.470 7.060 7.080 1,623,304 -0.38(-5.09%)
Mar 13, 2019 7.640 7.740 7.457 7.460 364,403 -0.17(-2.23%)
Mar 12, 2019 7.730 7.790 7.550 7.630 417,855 -0.12(-1.55%)
Mar 11, 2019 7.770 7.890 7.600 7.750 910,068 -0.04(-0.51%)
Mar 08, 2019 7.810 7.880 7.740 7.790 1,160,600 -0.11(-1.39%)
Mar 07, 2019 7.710 8.014 7.700 7.900 1,817,272 +0.16(+2.07%)
Mar 06, 2019 7.760 8.130 7.730 7.740 1,250,605 -0.01(-0.13%)
Mar 05, 2019 8.000 8.130 7.750 7.750 640,943 -0.31(-3.85%)
Mar 04, 2019 8.160 8.468 7.930 8.060 1,199,525 -0.10(-1.23%)
Mar 01, 2019 7.970 8.410 7.890 8.160 826,100 +0.25(+3.16%)
Feb 28, 2019 8.650 8.810 6.950 7.910 2,361,545 -0.58(-6.83%)
Feb 27, 2019 8.600 8.620 8.300 8.490 749,456 -0.17(-1.96%)
Feb 26, 2019 8.840 8.870 8.640 8.660 388,397 -0.13(-1.48%)
Feb 25, 2019 9.120 9.310 8.790 8.790 678,273 -0.24(-2.66%)
Feb 22, 2019 9.000 9.070 8.830 9.030 651,000 +0.04(+0.44%)
Feb 21, 2019 8.890 9.110 8.710 8.990 845,659 +0.11(+1.24%)
Feb 20, 2019 8.410 9.050 8.410 8.880 1,358,331 +0.45(+5.34%)
Feb 19, 2019 8.830 8.937 8.280 8.430 1,883,490 -0.38(-4.31%)
Feb 15, 2019 9.900 9.900 8.770 8.810 1,420,500 -1.05(-10.65%)
Feb 14, 2019 9.990 10.08 9.830 9.860 382,924 -0.22(-2.18%)
Feb 13, 2019 10.10 10.18 9.990 10.08 287,768 +0.01(+0.10%)
Feb 12, 2019 10.32 10.40 10.02 10.07 309,179 -0.17(-1.66%)
Feb 11, 2019 9.950 10.25 9.850 10.24 411,770 +0.31(+3.12%)
Feb 08, 2019 9.900 9.980 9.725 9.930 432,800 -0.02(-0.20%)
Feb 07, 2019 10.14 10.21 9.830 9.950 479,087 -0.23(-2.26%)
Feb 06, 2019 10.46 10.54 10.13 10.18 242,031 -0.33(-3.14%)
Feb 05, 2019 10.47 10.53 10.37 10.51 258,191 +0.05(+0.48%)
Feb 04, 2019 10.24 10.48 10.12 10.46 317,006 +0.23(+2.25%)
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.