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 (%)
May 31, 2019 5.720 5.770 5.600 5.640 635,400 -0.15(-2.59%)
May 30, 2019 5.860 5.885 5.650 5.790 708,894 -0.07(-1.19%)
May 29, 2019 5.950 5.990 5.790 5.860 729,889 -0.14(-2.33%)
May 28, 2019 6.300 6.380 5.990 6.000 568,436 -0.39(-6.10%)
May 24, 2019 6.530 6.670 6.350 6.390 575,400 -0.10(-1.54%)
May 23, 2019 6.580 6.580 6.450 6.490 618,325 -0.18(-2.70%)
May 22, 2019 6.870 6.940 6.630 6.670 460,970 -0.22(-3.19%)
May 21, 2019 6.820 7.015 6.820 6.890 948,196 +0.08(+1.17%)
May 20, 2019 6.740 7.005 6.620 6.810 674,304 +0.03(+0.44%)
May 17, 2019 6.760 6.995 6.700 6.780 636,500 -0.01(-0.15%)
May 16, 2019 6.750 6.830 6.680 6.790 638,561 -0.02(-0.29%)
May 15, 2019 6.830 6.920 6.640 6.810 813,657 +0.10(+1.49%)
May 14, 2019 6.480 6.870 6.340 6.710 837,233 +0.25(+3.87%)
May 13, 2019 6.390 6.600 6.200 6.460 1,295,294 -0.06(-0.92%)
May 10, 2019 6.790 6.910 6.440 6.520 1,594,000 -0.29(-4.26%)
May 09, 2019 7.060 7.210 5.970 6.810 3,282,501 -1.44(-17.45%)
May 08, 2019 8.200 8.320 8.100 8.250 1,177,263 +0.05(+0.61%)
May 07, 2019 8.030 8.210 7.970 8.200 714,694 +0.10(+1.23%)
May 06, 2019 7.950 8.120 7.865 8.100 826,798 +0.00(+0.00%)
May 03, 2019 7.760 8.150 7.760 8.100 931,900 +0.33(+4.25%)
May 02, 2019 7.460 7.785 7.390 7.770 567,950 +0.29(+3.88%)
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.