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 (%)
Feb 28, 2020 5.680 5.680 5.180 5.470 905,600 -0.37(-6.34%)
Feb 27, 2020 5.260 6.060 5.260 5.840 740,922 +0.09(+1.57%)
Feb 26, 2020 5.830 5.910 5.540 5.750 350,625 -0.08(-1.37%)
Feb 25, 2020 6.000 6.140 5.790 5.830 533,062 -0.17(-2.83%)
Feb 24, 2020 6.080 6.151 5.860 6.000 469,963 -0.39(-6.10%)
Feb 21, 2020 6.620 6.640 6.280 6.390 274,300 -0.20(-3.03%)
Feb 20, 2020 6.600 6.850 6.580 6.590 296,290 -0.01(-0.15%)
Feb 19, 2020 6.330 6.750 6.314 6.600 378,288 +0.28(+4.51%)
Feb 18, 2020 6.280 6.470 6.245 6.315 230,708 +0.04(+0.56%)
Feb 14, 2020 6.380 6.420 6.280 6.280 155,800 -0.11(-1.72%)
Feb 13, 2020 6.280 6.500 6.250 6.390 144,225 +0.08(+1.27%)
Feb 12, 2020 6.090 6.330 6.000 6.310 223,490 +0.31(+5.17%)
Feb 11, 2020 6.070 6.110 5.920 6.000 498,866 -0.04(-0.66%)
Feb 10, 2020 6.240 6.270 6.010 6.040 229,017 -0.21(-3.36%)
Feb 07, 2020 6.430 6.430 6.230 6.250 237,300 -0.18(-2.87%)
Feb 06, 2020 6.450 6.710 6.420 6.435 420,731 +0.02(+0.39%)
Feb 05, 2020 5.850 6.410 5.840 6.410 613,920 +0.65(+11.19%)
Feb 04, 2020 5.670 5.840 5.650 5.765 439,980 +0.16(+2.85%)
Feb 03, 2020 5.530 5.620 5.385 5.605 509,804 +0.09(+1.54%)
Jan 31, 2020 5.770 5.870 5.460 5.520 404,000 -0.30(-5.15%)
Jan 30, 2020 5.690 5.830 5.690 5.820 220,372 +0.07(+1.22%)
Jan 29, 2020 5.830 5.870 5.610 5.750 434,478 -0.09(-1.54%)
Jan 28, 2020 5.910 5.975 5.790 5.840 285,954 -0.04(-0.68%)
Jan 27, 2020 5.700 5.900 5.590 5.880 411,059 +0.07(+1.20%)
Jan 24, 2020 6.090 6.160 5.770 5.810 318,600 -0.28(-4.60%)
Jan 23, 2020 6.110 6.190 6.040 6.090 458,904 -0.08(-1.30%)
Jan 22, 2020 6.420 6.480 6.160 6.170 317,165 -0.26(-4.04%)
Jan 21, 2020 6.330 6.490 6.180 6.430 307,043 +0.08(+1.26%)
Jan 17, 2020 6.450 6.450 6.290 6.350 482,400 -0.03(-0.47%)
Jan 16, 2020 6.210 6.450 6.210 6.380 493,946 +0.20(+3.24%)
Jan 15, 2020 5.950 6.220 5.950 6.180 363,200 +0.19(+3.17%)
Jan 14, 2020 5.860 6.070 5.830 5.990 268,617 +0.08(+1.27%)
Jan 13, 2020 5.760 5.955 5.610 5.915 433,559 +0.13(+2.34%)
Jan 10, 2020 5.800 5.810 5.640 5.780 417,400 -0.03(-0.52%)
Jan 09, 2020 6.140 6.150 5.800 5.810 326,213 -0.31(-5.07%)
Jan 08, 2020 6.010 6.190 5.960 6.120 458,340 +0.09(+1.49%)
Jan 07, 2020 6.110 6.140 6.000 6.030 361,559 -0.11(-1.79%)
Jan 06, 2020 6.100 6.180 6.055 6.140 378,996 -0.01(-0.16%)
Jan 03, 2020 6.070 6.220 6.010 6.150 622,700 -0.02(-0.40%)
Jan 02, 2020 6.320 6.360 6.090 6.175 999,179 -0.08(-1.20%)
Dec 31, 2019 6.260 6.290 6.160 6.250 461,100 -0.03(-0.48%)
Dec 30, 2019 6.240 6.290 6.160 6.280 562,392 +0.07(+1.13%)
Dec 27, 2019 6.300 6.330 6.170 6.210 366,300 -0.07(-1.11%)
Dec 26, 2019 6.290 6.350 6.210 6.280 309,523 -0.02(-0.32%)
Dec 24, 2019 6.280 6.360 6.230 6.300 310,000 +0.03(+0.48%)
Dec 23, 2019 6.040 6.305 5.970 6.270 728,552 +0.22(+3.64%)
Dec 20, 2019 5.860 6.095 5.840 6.050 844,300 +0.20(+3.42%)
Dec 19, 2019 5.970 5.970 5.720 5.850 621,541 -0.12(-2.01%)
Dec 18, 2019 6.130 6.180 5.810 5.970 1,176,996 -0.16(-2.61%)
Dec 17, 2019 6.040 6.160 6.030 6.130 628,135 +0.09(+1.49%)
Dec 16, 2019 5.820 6.120 5.820 6.040 436,561 +0.23(+3.96%)
Dec 13, 2019 5.800 5.880 5.700 5.810 338,200 -0.02(-0.34%)
Dec 12, 2019 5.690 5.880 5.640 5.830 442,938 +0.16(+2.82%)
Dec 11, 2019 5.810 5.955 5.570 5.670 1,084,233 -0.11(-1.90%)
Dec 10, 2019 5.600 5.780 5.560 5.780 417,234 +0.22(+3.96%)
Dec 09, 2019 5.680 5.740 5.500 5.560 546,142 -0.12(-2.11%)
Dec 06, 2019 5.540 5.730 5.480 5.680 624,500 +0.19(+3.46%)
Dec 05, 2019 5.810 5.810 5.440 5.490 494,502 -0.29(-5.02%)
Dec 04, 2019 5.800 5.950 5.770 5.780 700,198 -0.01(-0.17%)
Dec 03, 2019 5.920 5.940 5.680 5.790 407,759 -0.19(-3.18%)
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.