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 (%)
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%)
Aug 01, 2019 5.850 6.100 5.850 5.920 1,252,413 +0.07(+1.20%)
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%)
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.