Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Houghton Mifflin Har (NQ: HMHC )

N/A 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 (%)
Mar 29, 2018 6.950 6.950 6.950 0 -0.15(-2.11%)
Mar 28, 2018 7.050 7.350 7.000 7.100 671,106 +0.05(+0.71%)
Mar 27, 2018 7.300 7.350 7.000 7.050 762,359 -0.40(-5.37%)
Mar 26, 2018 7.300 7.500 7.100 7.450 446,850 +0.25(+3.47%)
Mar 23, 2018 7.500 7.600 7.125 7.200 767,590 -0.25(-3.36%)
Mar 22, 2018 7.450 7.750 7.250 7.450 607,672 -0.10(-1.32%)
Mar 21, 2018 7.300 7.650 7.250 7.550 429,220 +0.25(+3.42%)
Mar 20, 2018 7.500 7.550 7.225 7.300 322,276 -0.15(-2.01%)
Mar 19, 2018 7.450 7.550 7.167 7.450 376,682 -0.05(-0.67%)
Mar 16, 2018 7.500 7.650 7.325 7.500 1,011,551 -0.05(-0.66%)
Mar 15, 2018 7.900 7.900 7.450 7.550 742,198 -0.30(-3.82%)
Mar 14, 2018 7.850 7.950 7.775 7.850 682,973 +0.05(+0.64%)
Mar 13, 2018 7.850 7.850 7.501 7.800 580,946 -0.05(-0.64%)
Mar 12, 2018 7.700 7.850 7.700 7.850 573,884 +0.15(+1.95%)
Mar 09, 2018 7.750 7.800 7.550 7.700 441,737 +0.00(+0.00%)
Mar 08, 2018 7.850 7.850 7.750 7.700 674,599 -0.15(-1.91%)
Mar 07, 2018 7.300 7.900 7.300 7.850 726,564 +0.55(+7.53%)
Mar 06, 2018 7.250 7.450 7.150 7.300 698,974 +0.10(+1.39%)
Mar 05, 2018 6.800 7.300 6.800 7.200 768,998 +0.35(+5.11%)
Mar 02, 2018 6.600 6.900 6.550 6.850 828,872 +0.20(+3.01%)
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.