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 (%)
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%)
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.