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 (%)
Apr 30, 2020 1.730 1.830 1.520 1.600 1,624,929 -0.03(-1.84%)
Apr 29, 2020 1.460 1.720 1.430 1.630 1,994,037 +0.25(+18.12%)
Apr 28, 2020 1.320 1.430 1.200 1.380 1,645,849 +0.19(+15.97%)
Apr 27, 2020 1.230 1.300 1.150 1.190 1,255,878 +0.05(+4.39%)
Apr 24, 2020 1.140 1.180 1.080 1.140 531,400 +0.02(+1.79%)
Apr 23, 2020 1.170 1.250 1.120 1.120 695,784 -0.05(-4.27%)
Apr 22, 2020 1.290 1.340 1.150 1.170 887,145 -0.08(-6.40%)
Apr 21, 2020 1.090 1.260 1.080 1.250 1,632,194 +0.17(+15.74%)
Apr 20, 2020 1.150 1.210 1.050 1.080 1,932,986 -0.05(-4.42%)
Apr 17, 2020 1.240 1.250 1.110 1.130 1,368,400 -0.03(-2.59%)
Apr 16, 2020 1.210 1.220 1.070 1.160 1,367,082 -0.05(-4.13%)
Apr 15, 2020 1.280 1.300 1.160 1.210 1,445,936 -0.05(-3.97%)
Apr 14, 2020 1.440 1.490 1.200 1.260 1,788,111 -0.10(-7.35%)
Apr 13, 2020 1.500 1.560 1.300 1.360 1,311,767 -0.14(-9.33%)
Apr 09, 2020 1.450 1.580 1.420 1.500 2,171,300 +0.09(+6.38%)
Apr 08, 2020 1.270 1.440 1.270 1.410 1,619,744 +0.10(+7.63%)
Apr 07, 2020 1.390 1.420 1.270 1.310 1,166,996 -0.06(-4.38%)
Apr 06, 2020 1.550 1.590 1.350 1.370 1,142,308 -0.15(-9.87%)
Apr 03, 2020 1.590 1.590 1.300 1.520 1,301,100 -0.17(-10.06%)
Apr 02, 2020 1.720 1.860 1.580 1.690 865,851 -0.07(-3.98%)
Apr 01, 2020 1.910 1.910 1.700 1.760 769,321 -0.12(-6.38%)
Mar 31, 2020 1.940 2.045 1.755 1.880 820,334 -0.08(-4.08%)
Mar 30, 2020 2.100 2.239 1.830 1.960 935,330 -0.14(-6.67%)
Mar 27, 2020 2.750 2.820 2.050 2.100 1,014,100 -0.72(-25.53%)
Mar 26, 2020 2.660 2.840 2.530 2.820 577,299 +0.20(+7.63%)
Mar 25, 2020 2.560 2.730 2.380 2.620 493,767 +0.04(+1.55%)
Mar 24, 2020 2.410 2.630 2.360 2.580 741,941 +0.28(+12.17%)
Mar 23, 2020 2.200 2.300 2.020 2.300 505,605 +0.18(+8.49%)
Mar 20, 2020 2.330 2.680 2.010 2.120 1,345,700 -0.19(-8.23%)
Mar 19, 2020 1.720 2.360 1.680 2.310 635,130 +0.58(+33.53%)
Mar 18, 2020 2.640 2.870 1.680 1.730 594,301 -1.06(-37.99%)
Mar 17, 2020 2.910 3.110 2.685 2.790 759,204 -0.02(-0.71%)
Mar 16, 2020 2.890 3.150 2.715 2.810 716,509 -0.52(-15.62%)
Mar 13, 2020 3.340 3.380 2.920 3.330 785,900 +0.19(+6.05%)
Mar 12, 2020 3.530 3.670 3.080 3.140 662,085 -0.63(-16.71%)
Mar 11, 2020 4.000 4.340 3.690 3.770 866,705 -0.72(-16.04%)
Mar 10, 2020 4.140 4.520 4.050 4.490 667,340 +0.28(+6.65%)
Mar 09, 2020 4.500 4.610 4.130 4.210 667,772 -0.72(-14.60%)
Mar 06, 2020 4.790 5.000 4.790 4.930 850,400 -0.05(-1.00%)
Mar 05, 2020 4.630 5.240 4.630 4.980 979,631 -0.35(-6.65%)
Mar 04, 2020 5.240 5.440 5.220 5.335 373,698 +0.13(+2.60%)
Mar 03, 2020 5.500 5.660 5.100 5.200 484,892 -0.30(-5.45%)
Mar 02, 2020 5.370 5.510 5.190 5.500 651,490 +0.03(+0.55%)
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%)
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.