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%)
Jul 01, 2019 5.800 5.800 5.480 5.580 573,303 -0.18(-3.12%)
Jun 28, 2019 5.470 5.810 5.470 5.760 1,604,700 +0.28(+5.11%)
Jun 27, 2019 5.280 5.520 5.240 5.480 1,555,707 +0.23(+4.38%)
Jun 26, 2019 5.270 5.320 5.140 5.250 868,341 +0.00(+0.00%)
Jun 25, 2019 5.400 5.400 5.160 5.250 693,843 -0.14(-2.60%)
Jun 24, 2019 5.300 5.580 5.230 5.390 937,945 +0.08(+1.51%)
Jun 21, 2019 5.400 5.440 5.300 5.310 847,200 -0.10(-1.85%)
Jun 20, 2019 5.440 5.550 5.395 5.410 418,457 +0.00(+0.00%)
Jun 19, 2019 5.500 5.505 5.330 5.410 473,400 -0.10(-1.81%)
Jun 18, 2019 5.460 5.555 5.380 5.510 618,156 +0.13(+2.42%)
Jun 17, 2019 5.240 5.410 5.200 5.380 637,867 +0.13(+2.48%)
Jun 14, 2019 5.280 5.360 5.230 5.250 539,400 -0.07(-1.32%)
Jun 13, 2019 5.480 5.550 5.300 5.320 541,447 -0.14(-2.56%)
Jun 12, 2019 5.220 5.480 5.220 5.460 789,012 +0.19(+3.61%)
Jun 11, 2019 5.520 5.550 5.240 5.270 749,270 -0.20(-3.66%)
Jun 10, 2019 5.450 5.660 5.380 5.470 616,128 +0.04(+0.74%)
Jun 07, 2019 5.520 5.550 5.250 5.430 922,500 -0.05(-0.91%)
Jun 06, 2019 5.160 5.890 5.140 5.480 1,300,616 +0.34(+6.61%)
Jun 05, 2019 5.710 5.710 5.070 5.140 959,177 -0.55(-9.67%)
Jun 04, 2019 5.520 5.690 5.350 5.690 1,177,332 +0.22(+4.02%)
Jun 03, 2019 5.680 5.690 5.440 5.470 659,262 -0.17(-3.01%)
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.