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 (%)
Aug 31, 2020 2.330 2.350 2.120 2.260 3,068,703 -0.07(-3.00%)
Aug 28, 2020 2.240 2.340 2.095 2.330 3,743,600 +0.10(+4.48%)
Aug 27, 2020 2.050 2.330 2.030 2.230 5,286,830 +0.16(+7.73%)
Aug 26, 2020 2.170 2.190 2.000 2.070 3,807,677 -0.12(-5.48%)
Aug 25, 2020 2.200 2.230 2.130 2.190 1,749,558 +0.00(+0.00%)
Aug 24, 2020 2.300 2.320 2.160 2.190 2,575,818 -0.07(-3.10%)
Aug 21, 2020 2.250 2.360 2.210 2.260 2,198,800 -0.09(-3.83%)
Aug 20, 2020 2.480 2.480 2.220 2.350 4,557,454 -0.17(-6.75%)
Aug 19, 2020 2.530 2.630 2.470 2.520 1,852,302 -0.01(-0.40%)
Aug 18, 2020 2.580 2.620 2.460 2.530 3,140,147 -0.06(-2.32%)
Aug 17, 2020 2.810 2.830 2.500 2.590 3,754,689 -0.18(-6.50%)
Aug 14, 2020 2.690 2.940 2.670 2.770 3,733,200 +0.07(+2.59%)
Aug 13, 2020 2.840 2.850 2.660 2.700 2,130,820 -0.10(-3.57%)
Aug 12, 2020 3.060 3.190 2.660 2.800 5,338,929 -0.21(-6.98%)
Aug 11, 2020 2.920 3.300 2.910 3.010 8,533,912 +0.11(+3.79%)
Aug 10, 2020 2.880 3.050 2.850 2.900 3,356,259 +0.07(+2.47%)
Aug 07, 2020 2.870 2.890 2.740 2.830 3,752,500 -0.12(-4.07%)
Aug 06, 2020 3.210 3.340 2.820 2.950 9,774,561 -0.48(-13.99%)
Aug 05, 2020 3.240 3.690 3.160 3.430 16,429,781 +0.27(+8.54%)
Aug 04, 2020 2.990 3.190 2.950 3.160 5,947,596 +0.24(+8.22%)
Aug 03, 2020 3.270 3.440 2.850 2.920 11,073,837 -0.04(-1.35%)
Jul 31, 2020 2.740 3.000 2.620 2.960 8,107,000 +0.22(+8.03%)
Jul 30, 2020 2.700 2.780 2.550 2.740 4,889,288 +0.06(+2.24%)
Jul 29, 2020 2.860 2.880 2.430 2.680 12,944,142 +0.06(+2.29%)
Jul 28, 2020 2.180 2.750 2.090 2.620 15,885,617 +0.45(+20.74%)
Jul 27, 2020 2.230 2.260 2.070 2.170 3,234,280 -0.04(-2.03%)
Jul 24, 2020 2.130 2.380 2.100 2.215 3,554,900 +0.01(+0.68%)
Jul 23, 2020 2.400 2.420 2.160 2.200 5,447,092 -0.25(-10.20%)
Jul 22, 2020 2.070 2.790 2.010 2.450 22,212,436 +0.34(+16.11%)
Jul 21, 2020 2.210 2.270 1.980 2.110 8,446,692 -0.25(-10.59%)
Jul 20, 2020 2.670 2.720 2.220 2.360 10,473,915 -0.44(-15.71%)
Jul 17, 2020 3.160 3.230 2.560 2.800 53,540,700 +0.45(+19.15%)
Jul 16, 2020 1.920 2.850 1.820 2.350 27,701,850 +0.57(+32.02%)
Jul 15, 2020 1.670 1.870 1.650 1.780 1,898,405 +0.18(+11.25%)
Jul 14, 2020 1.760 1.780 1.560 1.600 1,525,650 -0.04(-2.44%)
Jul 13, 2020 1.610 1.800 1.530 1.640 2,816,287 +0.04(+2.50%)
Jul 10, 2020 1.490 1.600 1.450 1.600 505,300 +0.11(+7.38%)
Jul 09, 2020 1.560 1.560 1.460 1.490 657,917 -0.08(-5.10%)
Jul 08, 2020 1.520 1.610 1.510 1.570 484,220 +0.07(+4.67%)
Jul 07, 2020 1.690 1.690 1.500 1.500 734,896 -0.21(-12.28%)
Jul 06, 2020 1.770 1.780 1.580 1.710 1,031,606 +0.01(+0.59%)
Jul 02, 2020 1.850 1.910 1.680 1.700 736,600 -0.13(-7.10%)
Jul 01, 2020 1.870 1.900 1.760 1.830 1,537,888 +0.02(+1.10%)
Jun 30, 2020 1.810 1.900 1.750 1.810 724,046 +0.01(+0.56%)
Jun 29, 2020 1.840 1.925 1.750 1.800 864,842 +0.01(+0.56%)
Jun 26, 2020 1.840 1.850 1.690 1.790 1,859,500 -0.06(-3.24%)
Jun 25, 2020 1.830 1.890 1.800 1.850 532,736 +0.00(+0.00%)
Jun 24, 2020 2.060 2.060 1.830 1.850 1,142,096 -0.26(-12.32%)
Jun 23, 2020 2.020 2.125 1.965 2.110 1,182,012 +0.07(+3.43%)
Jun 22, 2020 2.070 2.100 1.890 2.040 1,477,858 -0.06(-2.86%)
Jun 19, 2020 2.090 2.250 2.030 2.100 2,349,700 +0.06(+2.94%)
Jun 18, 2020 1.970 2.060 1.910 2.040 1,295,612 +0.05(+2.51%)
Jun 17, 2020 2.110 2.190 1.970 1.990 1,300,486 -0.14(-6.57%)
Jun 16, 2020 2.030 2.190 1.940 2.130 1,328,439 +0.19(+9.79%)
Jun 15, 2020 1.820 1.960 1.720 1.940 1,004,113 +0.05(+2.65%)
Jun 12, 2020 2.010 2.030 1.800 1.890 852,500 +0.09(+5.00%)
Jun 11, 2020 1.830 2.060 1.790 1.800 1,300,762 -0.32(-15.09%)
Jun 10, 2020 2.500 2.500 2.100 2.120 1,460,056 -0.41(-16.21%)
Jun 09, 2020 2.420 2.570 2.320 2.530 1,246,134 +0.02(+0.80%)
Jun 08, 2020 2.810 2.920 2.380 2.510 2,593,904 -0.24(-8.73%)
Jun 05, 2020 2.330 2.910 2.240 2.750 2,576,500 +0.58(+26.73%)
Jun 04, 2020 1.950 2.230 1.830 2.170 1,784,090 +0.20(+10.15%)
Jun 03, 2020 1.750 2.040 1.750 1.970 2,128,797 +0.25(+14.53%)
Jun 02, 2020 1.530 1.750 1.520 1.720 1,291,055 +0.22(+14.67%)
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.