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, 2018 6.950 7.050 6.725 6.800 799,853 -0.20(-2.86%)
Feb 27, 2018 7.150 7.150 6.800 7.000 1,722,017 -0.10(-1.41%)
Feb 26, 2018 7.350 7.400 7.000 7.100 1,018,959 -0.25(-3.40%)
Feb 23, 2018 7.600 7.650 7.250 7.350 2,050,919 -0.30(-3.92%)
Feb 22, 2018 7.650 586,820 +0.10(+1.32%)
Feb 21, 2018 7.400 7.650 7.300 7.550 1,322,527 +0.15(+2.03%)
Feb 20, 2018 7.400 7.500 7.350 7.400 361,135 -0.05(-0.67%)
Feb 16, 2018 7.450 7.450 7.450 0 +0.05(+0.68%)
Feb 15, 2018 7.450 7.550 7.400 7.400 543,235 -0.05(-0.67%)
Feb 14, 2018 7.250 7.550 7.250 7.450 448,342 +0.15(+2.05%)
Feb 13, 2018 7.400 7.550 7.250 7.300 534,070 -0.10(-1.35%)
Feb 12, 2018 7.300 7.600 7.250 7.400 417,582 +0.10(+1.37%)
Feb 09, 2018 7.150 7.400 7.050 7.300 1,277,432 +0.15(+2.10%)
Feb 08, 2018 7.450 7.600 7.150 7.150 757,711 -0.30(-4.03%)
Feb 07, 2018 7.700 7.800 7.400 7.450 566,021 -0.30(-3.87%)
Feb 06, 2018 7.500 7.850 7.400 7.750 767,244 +0.10(+1.31%)
Feb 05, 2018 7.850 7.950 7.500 7.650 647,167 -0.30(-3.77%)
Feb 02, 2018 8.000 8.100 7.300 7.950 908,901 -0.10(-1.24%)
Feb 01, 2018 8.350 8.350 8.050 8.050 2,575,287 -0.35(-4.17%)
Jan 31, 2018 8.600 8.600 8.350 8.400 709,390 -0.20(-2.33%)
Jan 30, 2018 8.700 8.700 8.600 8.600 450,383 -0.10(-1.15%)
Jan 29, 2018 8.800 8.850 8.700 8.700 596,745 -0.20(-2.25%)
Jan 26, 2018 8.800 8.950 8.650 8.900 537,758 +0.15(+1.71%)
Jan 25, 2018 8.750 8.800 8.650 8.750 615,189 +0.05(+0.57%)
Jan 24, 2018 8.650 8.850 8.600 8.700 838,714 +0.10(+1.16%)
Jan 23, 2018 8.650 8.800 8.550 8.600 327,091 -0.10(-1.15%)
Jan 22, 2018 8.600 8.600 8.600 8.700 545,359 +0.10(+1.16%)
Jan 19, 2018 8.500 8.750 8.500 8.600 640,755 +0.05(+0.58%)
Jan 18, 2018 8.650 8.675 8.500 8.550 406,638 -0.10(-1.16%)
Jan 17, 2018 9.050 9.050 8.500 8.650 880,222 -0.35(-3.89%)
Jan 16, 2018 9.200 9.300 8.950 9.000 481,621 -0.15(-1.64%)
Jan 12, 2018 9.150 9.150 9.150 0 +0.00(+0.00%)
Jan 11, 2018 9.050 9.375 9.050 9.150 462,508 +0.05(+0.55%)
Jan 10, 2018 9.100 446,181 +0.10(+1.11%)
Jan 09, 2018 9.000 9.150 8.950 9.000 514,261 +0.00(+0.00%)
Jan 08, 2018 8.900 9.100 8.800 9.000 437,937 +0.05(+0.56%)
Jan 05, 2018 8.950 9.100 8.750 8.950 690,179 +0.05(+0.56%)
Jan 04, 2018 9.350 9.500 8.750 8.900 860,136 -0.45(-4.81%)
Jan 03, 2018 9.400 9.500 9.300 9.350 1,416,262 +0.00(+0.00%)
Jan 02, 2018 9.350 9.450 9.350 9.350 635,036 +0.05(+0.54%)
Dec 29, 2017 9.300 9.300 9.300 0 -0.05(-0.53%)
Dec 28, 2017 9.300 9.500 9.150 9.350 1,410,423 +0.10(+1.08%)
Dec 27, 2017 9.250 9.300 9.150 9.250 403,534 -0.05(-0.54%)
Dec 26, 2017 9.450 9.200 9.300 695,182 +0.00(+0.00%)
Dec 22, 2017 9.600 9.650 9.300 9.300 350,051 -0.30(-3.12%)
Dec 21, 2017 9.650 9.700 9.600 9.600 454,134 -0.05(-0.52%)
Dec 20, 2017 9.700 9.750 9.600 9.650 833,997 +0.00(+0.00%)
Dec 19, 2017 9.700 9.850 9.475 9.650 813,842 -0.05(-0.52%)
Dec 18, 2017 9.750 9.800 9.650 9.700 546,373 +0.00(+0.00%)
Dec 15, 2017 9.700 9.750 9.600 9.700 920,067 +0.00(+0.00%)
Dec 14, 2017 10.00 10.05 9.625 9.700 490,150 -0.30(-3.00%)
Dec 13, 2017 9.900 10.03 9.750 10.00 612,177 +0.05(+0.50%)
Dec 12, 2017 9.850 10.00 9.800 9.950 675,033 +0.20(+2.05%)
Dec 11, 2017 9.700 9.925 9.400 9.750 1,258,354 +0.05(+0.52%)
Dec 08, 2017 9.850 9.850 9.600 9.700 262,300 -0.05(-0.51%)
Dec 07, 2017 9.800 9.850 9.650 9.750 927,217 +0.00(+0.00%)
Dec 06, 2017 9.700 9.950 9.650 9.750 458,343 +0.05(+0.52%)
Dec 05, 2017 9.650 9.750 9.550 9.700 510,843 +0.05(+0.52%)
Dec 04, 2017 9.700 9.725 9.600 9.650 643,304 -0.05(-0.52%)
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.