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 (%)
Jul 31, 2019 5.840 5.930 5.770 5.850 894,203 +0.01(+0.17%)
Jul 30, 2019 5.610 5.880 5.530 5.840 489,176 +0.17(+3.00%)
Jul 29, 2019 5.870 5.920 5.620 5.670 329,237 -0.19(-3.24%)
Jul 26, 2019 5.710 5.890 5.670 5.860 489,200 +0.18(+3.17%)
Jul 25, 2019 5.750 5.800 5.650 5.680 381,592 -0.07(-1.22%)
Jul 24, 2019 5.590 5.760 5.530 5.750 678,808 +0.14(+2.50%)
Jul 23, 2019 5.530 5.630 5.470 5.610 337,590 +0.10(+1.81%)
Jul 22, 2019 5.530 5.590 5.260 5.510 554,117 -0.03(-0.54%)
Jul 19, 2019 5.500 5.700 5.500 5.540 356,400 -0.03(-0.54%)
Jul 18, 2019 5.580 5.580 5.460 5.570 372,199 +0.01(+0.18%)
Jul 17, 2019 5.570 5.630 5.490 5.560 352,660 -0.04(-0.71%)
Jul 16, 2019 5.400 5.635 5.365 5.600 574,390 +0.18(+3.32%)
Jul 15, 2019 5.390 5.420 5.240 5.420 478,724 +0.05(+0.93%)
Jul 12, 2019 5.340 5.410 5.240 5.370 503,000 +0.04(+0.75%)
Jul 11, 2019 5.410 5.470 5.290 5.330 444,381 -0.08(-1.48%)
Jul 10, 2019 5.420 5.520 5.250 5.410 578,592 +0.02(+0.37%)
Jul 09, 2019 5.520 5.550 5.370 5.390 549,989 -0.61(-10.17%)
Jul 08, 2019 5.610 6.000 5.500 6.000 776,343 +0.35(+6.19%)
Jul 05, 2019 5.480 5.650 5.450 5.650 328,000 +0.13(+2.36%)
Jul 03, 2019 5.530 5.600 5.450 5.520 265,800 +0.01(+0.18%)
Jul 02, 2019 5.540 5.540 5.310 5.510 548,301 -0.07(-1.25%)
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.