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, 2018 7.000 7.050 6.750 6.800 1,019,197 -0.15(-2.16%)
Apr 27, 2018 7.000 7.075 6.750 6.950 350,499 +0.00(+0.00%)
Apr 26, 2018 7.150 7.150 6.850 6.950 450,376 -0.10(-1.42%)
Apr 25, 2018 7.250 7.300 7.000 7.050 585,188 -0.25(-3.42%)
Apr 24, 2018 7.500 7.600 7.175 7.300 309,775 -0.20(-2.67%)
Apr 23, 2018 7.500 7.650 7.325 7.500 377,046 +0.05(+0.67%)
Apr 20, 2018 7.450 7.550 7.375 7.450 590,138 -0.05(-0.67%)
Apr 19, 2018 7.550 7.650 7.450 7.500 390,784 -0.10(-1.32%)
Apr 18, 2018 7.750 7.750 7.550 7.600 415,006 -0.10(-1.30%)
Apr 17, 2018 7.650 7.750 7.600 7.700 317,668 +0.10(+1.32%)
Apr 16, 2018 7.500 7.650 7.400 7.600 567,548 +0.15(+2.01%)
Apr 13, 2018 7.500 7.600 7.400 7.450 1,023,382 -0.05(-0.67%)
Apr 12, 2018 7.650 7.800 7.450 7.500 1,238,887 -0.05(-0.66%)
Apr 11, 2018 7.100 7.850 7.100 7.550 1,802,890 +0.50(+7.09%)
Apr 10, 2018 7.150 7.150 6.850 7.050 871,954 +0.00(+0.00%)
Apr 09, 2018 7.250 7.250 6.900 7.050 782,849 -0.20(-2.76%)
Apr 06, 2018 7.150 7.375 7.100 7.250 630,809 +0.05(+0.69%)
Apr 05, 2018 6.900 7.300 6.775 7.200 631,665 +0.30(+4.35%)
Apr 04, 2018 6.600 6.950 6.500 6.900 506,794 +0.20(+2.99%)
Apr 03, 2018 6.400 6.750 6.200 6.700 884,866 +0.35(+5.51%)
Apr 02, 2018 6.950 6.950 6.250 6.350 966,016 -0.60(-8.63%)
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%)
Mar 01, 2018 6.800 6.800 6.450 6.650 1,336,151 -0.15(-2.21%)
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%)
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.