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 (%)
Oct 31, 2019 6.130 6.500 6.100 6.460 954,503 +0.08(+1.25%)
Oct 30, 2019 6.500 6.590 6.340 6.380 1,085,582 -0.11(-1.69%)
Oct 29, 2019 6.520 6.600 6.350 6.490 1,471,652 -0.05(-0.76%)
Oct 28, 2019 6.500 6.590 6.440 6.540 751,447 +0.04(+0.62%)
Oct 25, 2019 6.400 6.605 6.380 6.500 659,400 +0.03(+0.46%)
Oct 24, 2019 6.670 6.850 6.270 6.470 1,207,349 -0.24(-3.58%)
Oct 23, 2019 6.260 6.810 6.220 6.710 1,298,515 +0.36(+5.67%)
Oct 22, 2019 6.190 6.450 5.820 6.350 1,789,221 +0.12(+1.93%)
Oct 21, 2019 5.920 6.340 5.850 6.230 1,647,491 +0.38(+6.50%)
Oct 18, 2019 5.180 5.900 5.100 5.850 1,425,600 +0.63(+12.07%)
Oct 17, 2019 5.010 5.250 4.810 5.220 1,324,393 +0.19(+3.88%)
Oct 16, 2019 4.670 5.040 4.600 5.025 1,497,436 +0.36(+7.60%)
Oct 15, 2019 4.790 4.824 4.530 4.670 431,737 -0.12(-2.51%)
Oct 14, 2019 4.600 4.866 4.520 4.790 551,956 +0.18(+4.02%)
Oct 11, 2019 4.600 4.660 4.530 4.605 551,900 +0.09(+1.88%)
Oct 10, 2019 4.720 4.810 4.490 4.520 687,592 -0.22(-4.64%)
Oct 09, 2019 4.670 4.770 4.490 4.740 598,468 +0.10(+2.16%)
Oct 08, 2019 4.750 4.800 4.590 4.640 484,239 -0.16(-3.33%)
Oct 07, 2019 4.840 4.920 4.760 4.800 398,410 -0.06(-1.23%)
Oct 04, 2019 4.950 5.100 4.800 4.860 608,100 -0.14(-2.80%)
Oct 03, 2019 5.250 5.310 5.000 5.000 641,056 -0.28(-5.30%)
Oct 02, 2019 5.400 5.520 5.220 5.280 412,976 -0.14(-2.58%)
Oct 01, 2019 5.340 5.550 5.340 5.420 488,642 +0.09(+1.69%)
Sep 30, 2019 5.250 5.400 5.200 5.330 966,562 +0.07(+1.33%)
Sep 27, 2019 5.460 5.510 5.200 5.260 381,900 -0.17(-3.04%)
Sep 26, 2019 5.580 5.580 5.350 5.425 644,947 -0.20(-3.47%)
Sep 25, 2019 5.500 5.720 5.500 5.620 354,538 +0.14(+2.55%)
Sep 24, 2019 5.530 5.530 5.300 5.480 594,278 -0.04(-0.72%)
Sep 23, 2019 5.330 5.550 5.260 5.520 329,145 +0.18(+3.37%)
Sep 20, 2019 5.480 5.540 5.275 5.340 684,000 -0.15(-2.73%)
Sep 19, 2019 5.590 5.620 5.460 5.490 266,284 -0.08(-1.44%)
Sep 18, 2019 5.740 5.870 5.510 5.570 281,087 -0.17(-2.96%)
Sep 17, 2019 5.960 6.030 5.730 5.740 284,350 -0.25(-4.17%)
Sep 16, 2019 6.400 6.400 5.980 5.990 804,596 -0.41(-6.41%)
Sep 13, 2019 6.420 6.480 6.300 6.400 401,700 +0.03(+0.47%)
Sep 12, 2019 6.320 6.450 6.210 6.370 397,968 +0.05(+0.79%)
Sep 11, 2019 5.940 6.320 5.862 6.320 634,474 +0.41(+6.94%)
Sep 10, 2019 5.860 6.020 5.700 5.910 335,297 +0.04(+0.68%)
Sep 09, 2019 5.710 5.890 5.610 5.870 278,589 +0.16(+2.80%)
Sep 06, 2019 5.560 5.870 5.518 5.710 412,900 +0.23(+4.20%)
Sep 05, 2019 5.510 5.690 5.430 5.480 422,852 -0.03(-0.54%)
Sep 04, 2019 5.820 5.890 5.490 5.510 554,889 -0.29(-5.00%)
Sep 03, 2019 5.910 6.010 5.720 5.800 274,973 -0.15(-2.52%)
Aug 30, 2019 6.020 6.130 5.920 5.950 449,000 -0.03(-0.50%)
Aug 29, 2019 5.940 6.140 5.910 5.980 731,211 +0.15(+2.57%)
Aug 28, 2019 5.770 5.930 5.630 5.830 656,979 +0.04(+0.69%)
Aug 27, 2019 5.900 6.050 5.710 5.790 530,796 -0.09(-1.53%)
Aug 26, 2019 5.860 5.890 5.735 5.880 307,639 +0.08(+1.38%)
Aug 23, 2019 5.870 5.970 5.735 5.800 378,800 -0.11(-1.86%)
Aug 22, 2019 5.860 6.040 5.820 5.910 287,597 +0.09(+1.55%)
Aug 21, 2019 5.720 5.835 5.685 5.820 437,140 +0.12(+2.11%)
Aug 20, 2019 5.690 5.750 5.570 5.700 336,718 +0.03(+0.53%)
Aug 19, 2019 5.450 5.800 5.450 5.670 512,333 +0.32(+5.98%)
Aug 16, 2019 5.200 5.410 5.040 5.350 965,300 +0.19(+3.68%)
Aug 15, 2019 5.280 5.280 5.100 5.160 813,815 -0.14(-2.64%)
Aug 14, 2019 5.430 5.530 5.290 5.300 527,051 -0.19(-3.46%)
Aug 13, 2019 5.470 5.600 5.410 5.490 524,343 -0.02(-0.36%)
Aug 12, 2019 5.280 5.510 5.165 5.510 437,488 +0.20(+3.77%)
Aug 09, 2019 5.340 5.360 4.720 5.310 861,400 -0.02(-0.38%)
Aug 08, 2019 5.800 6.730 5.300 5.330 1,241,113 -0.43(-7.47%)
Aug 07, 2019 5.480 5.780 5.450 5.760 456,011 +0.23(+4.16%)
Aug 06, 2019 5.710 5.790 5.430 5.530 598,757 -0.18(-3.15%)
Aug 05, 2019 5.630 5.740 5.470 5.710 543,432 -0.03(-0.52%)
Aug 02, 2019 5.860 5.910 5.590 5.740 557,500 -0.18(-3.04%)
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.