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 (%)
Dec 31, 2018 8.930 9.150 8.660 8.860 928,800 -0.06(-0.67%)
Dec 28, 2018 8.820 9.010 8.820 8.920 452,900 +0.11(+1.25%)
Dec 27, 2018 8.630 8.990 8.580 8.810 756,084 +0.10(+1.15%)
Dec 26, 2018 8.470 8.710 8.370 8.710 929,465 +0.31(+3.69%)
Dec 24, 2018 8.450 8.670 8.330 8.400 197,200 -0.07(-0.83%)
Dec 21, 2018 8.820 8.950 8.430 8.470 994,300 -0.33(-3.75%)
Dec 20, 2018 8.810 9.030 8.610 8.800 578,549 -0.11(-1.23%)
Dec 19, 2018 9.300 9.390 8.780 8.910 389,734 -0.36(-3.88%)
Dec 18, 2018 9.400 9.490 9.200 9.270 431,451 -0.05(-0.54%)
Dec 17, 2018 9.410 9.560 9.160 9.320 686,888 -0.13(-1.38%)
Dec 14, 2018 9.470 9.630 9.270 9.450 857,000 -0.09(-0.94%)
Dec 13, 2018 9.460 9.565 9.110 9.540 436,240 +0.09(+0.95%)
Dec 12, 2018 9.430 9.760 9.420 9.450 548,433 +0.13(+1.39%)
Dec 11, 2018 9.400 9.550 9.110 9.320 394,546 +0.00(+0.00%)
Dec 10, 2018 9.340 9.470 9.200 9.320 397,715 -0.01(-0.11%)
Dec 07, 2018 9.590 9.660 9.200 9.330 677,800 -0.28(-2.91%)
Dec 06, 2018 9.470 9.760 9.340 9.610 1,005,628 +0.08(+0.84%)
Dec 04, 2018 9.780 9.840 9.460 9.530 1,399,300 -0.22(-2.26%)
Dec 03, 2018 9.970 10.04 9.700 9.750 916,316 -0.20(-2.01%)
Nov 30, 2018 9.700 9.980 9.580 9.950 1,212,700 +0.17(+1.74%)
Nov 29, 2018 9.440 9.780 9.360 9.780 753,846 +0.27(+2.84%)
Nov 28, 2018 9.500 9.570 9.270 9.510 786,132 +0.16(+1.71%)
Nov 27, 2018 9.050 9.440 8.980 9.350 566,739 +0.24(+2.63%)
Nov 26, 2018 8.860 9.170 8.750 9.110 690,976 +0.30(+3.41%)
Nov 23, 2018 8.790 8.920 8.740 8.810 140,400 -0.02(-0.23%)
Nov 21, 2018 8.830 8.830 8.830 0 +0.17(+1.96%)
Nov 20, 2018 8.500 8.680 8.332 8.660 587,753 +0.06(+0.70%)
Nov 19, 2018 8.840 8.990 8.570 8.600 489,032 -0.24(-2.71%)
Nov 16, 2018 8.780 8.960 8.640 8.840 562,600 -0.11(-1.23%)
Nov 15, 2018 8.770 8.970 8.350 8.950 583,728 +0.11(+1.24%)
Nov 14, 2018 8.700 8.891 8.510 8.840 742,086 +0.19(+2.20%)
Nov 13, 2018 8.620 9.025 8.540 8.650 934,216 +0.11(+1.29%)
Nov 12, 2018 8.320 8.680 8.080 8.540 889,422 +0.21(+2.52%)
Nov 09, 2018 8.470 8.830 8.250 8.330 1,103,100 -0.14(-1.65%)
Nov 08, 2018 7.520 9.230 7.480 8.470 2,337,882 +1.56(+22.58%)
Nov 07, 2018 6.900 6.980 6.750 6.910 593,757 +0.01(+0.14%)
Nov 06, 2018 6.920 6.980 6.800 6.900 282,363 -0.05(-0.72%)
Nov 05, 2018 6.990 7.070 6.840 6.950 290,767 +0.01(+0.14%)
Nov 02, 2018 6.890 7.090 6.890 6.940 367,200 +0.08(+1.17%)
Nov 01, 2018 6.750 6.990 6.620 6.860 390,354 +0.16(+2.39%)
Oct 31, 2018 6.550 6.830 6.450 6.700 372,405 +0.21(+3.24%)
Oct 30, 2018 6.230 6.660 6.150 6.490 479,864 +0.26(+4.17%)
Oct 29, 2018 6.420 6.485 6.160 6.230 436,879 -0.11(-1.74%)
Oct 26, 2018 6.370 6.630 6.170 6.340 435,700 -0.11(-1.71%)
Oct 25, 2018 6.190 6.500 6.080 6.450 627,877 +0.31(+5.05%)
Oct 24, 2018 6.660 6.780 6.140 6.140 993,841 -0.52(-7.81%)
Oct 23, 2018 6.490 6.740 6.360 6.660 427,076 +0.07(+1.06%)
Oct 22, 2018 6.870 6.920 6.530 6.590 446,187 -0.24(-3.51%)
Oct 19, 2018 6.590 6.840 6.570 6.830 740,000 +0.23(+3.48%)
Oct 18, 2018 6.630 6.740 6.575 6.600 721,611 -0.06(-0.90%)
Oct 17, 2018 6.240 6.710 6.230 6.660 987,226 +0.40(+6.39%)
Oct 16, 2018 6.110 6.270 6.060 6.260 602,480 +0.19(+3.13%)
Oct 15, 2018 6.030 6.180 5.970 6.070 412,620 +0.02(+0.33%)
Oct 12, 2018 6.100 6.150 5.970 6.050 959,900 +0.02(+0.33%)
Oct 11, 2018 5.960 6.190 5.920 6.030 931,677 +0.02(+0.33%)
Oct 10, 2018 5.930 6.130 5.860 6.010 897,414 +0.07(+1.18%)
Oct 09, 2018 6.340 6.380 5.900 5.940 904,288 +0.25(+4.39%)
Oct 08, 2018 5.970 6.050 5.660 5.690 456,656 -0.28(-4.69%)
Oct 05, 2018 6.340 6.365 5.960 5.970 1,029,600 -0.39(-6.13%)
Oct 04, 2018 6.570 6.580 6.300 6.360 633,251 -0.21(-3.20%)
Oct 03, 2018 6.730 6.790 6.550 6.570 578,537 -0.12(-1.79%)
Oct 02, 2018 6.950 7.070 6.620 6.690 776,806 -0.26(-3.74%)
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.