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 (%)
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%)
Feb 01, 2019 10.48 10.57 10.11 10.23 506,900 -0.24(-2.29%)
Jan 31, 2019 10.25 10.59 10.13 10.47 350,158 +0.21(+2.05%)
Jan 30, 2019 9.990 10.31 9.880 10.26 376,932 +0.30(+3.01%)
Jan 29, 2019 10.16 10.18 9.930 9.960 295,573 -0.21(-2.06%)
Jan 28, 2019 10.17 10.29 10.07 10.17 327,369 -0.13(-1.26%)
Jan 25, 2019 10.48 10.64 10.24 10.30 241,400 -0.15(-1.44%)
Jan 24, 2019 10.55 10.61 10.26 10.45 402,960 -0.09(-0.85%)
Jan 23, 2019 10.41 10.56 10.35 10.54 465,235 +0.21(+2.03%)
Jan 22, 2019 10.27 10.50 10.13 10.33 355,369 +0.06(+0.58%)
Jan 18, 2019 10.22 10.38 10.01 10.27 581,000 +0.05(+0.49%)
Jan 17, 2019 10.00 10.28 9.980 10.22 396,729 +0.12(+1.19%)
Jan 16, 2019 10.15 10.29 10.02 10.10 1,544,349 -0.08(-0.79%)
Jan 15, 2019 10.09 10.41 10.00 10.18 453,935 +0.15(+1.50%)
Jan 14, 2019 10.22 10.27 10.00 10.03 575,041 -0.21(-2.05%)
Jan 11, 2019 10.22 10.29 10.05 10.24 650,600 -0.04(-0.39%)
Jan 10, 2019 10.31 10.49 10.21 10.28 558,067 -0.09(-0.87%)
Jan 09, 2019 10.49 10.51 10.25 10.37 642,366 -0.10(-0.96%)
Jan 08, 2019 10.02 10.49 9.890 10.47 760,902 +0.55(+5.54%)
Jan 07, 2019 9.750 10.14 9.680 9.920 1,058,693 +0.17(+1.74%)
Jan 04, 2019 9.350 9.750 9.240 9.750 1,283,800 +0.55(+5.98%)
Jan 03, 2019 9.210 9.540 9.080 9.200 820,614 -0.12(-1.29%)
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.