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, 2021 9.010 9.290 8.980 9.080 1,431,300 -0.08(-0.87%)
Apr 29, 2021 8.960 9.160 8.810 9.160 997,531 +0.32(+3.62%)
Apr 28, 2021 8.680 8.970 8.620 8.840 651,022 +0.13(+1.49%)
Apr 27, 2021 9.000 9.100 8.710 8.710 1,114,208 -0.23(-2.57%)
Apr 26, 2021 8.840 9.030 8.710 8.940 1,100,424 +0.14(+1.59%)
Apr 23, 2021 8.540 8.890 8.450 8.800 1,535,500 +0.38(+4.51%)
Apr 22, 2021 8.390 8.525 8.245 8.420 1,402,562 +0.07(+0.84%)
Apr 21, 2021 7.790 8.400 7.790 8.350 1,405,250 +0.55(+7.05%)
Apr 20, 2021 8.020 8.134 7.562 7.800 904,585 -0.16(-2.01%)
Apr 19, 2021 8.030 8.430 7.900 7.960 1,340,608 -0.06(-0.75%)
Apr 16, 2021 7.960 8.150 7.890 8.020 1,292,000 +0.20(+2.56%)
Apr 15, 2021 7.560 7.840 7.460 7.820 1,101,755 +0.21(+2.76%)
Apr 14, 2021 7.780 7.780 7.420 7.610 1,018,867 -0.09(-1.17%)
Apr 13, 2021 7.650 7.810 7.590 7.700 1,279,875 +0.05(+0.65%)
Apr 12, 2021 7.310 7.930 7.270 7.650 1,339,149 +0.40(+5.52%)
Apr 09, 2021 7.240 7.380 7.140 7.250 999,300 +0.03(+0.42%)
Apr 08, 2021 7.110 7.250 6.850 7.220 1,809,532 +0.05(+0.70%)
Apr 07, 2021 7.290 7.330 7.100 7.170 1,399,506 -0.13(-1.78%)
Apr 06, 2021 7.060 7.400 6.960 7.300 1,084,938 +0.14(+2.03%)
Apr 05, 2021 7.560 7.610 7.125 7.155 966,127 -0.36(-4.85%)
Apr 01, 2021 7.710 7.790 7.362 7.520 1,554,700 -0.10(-1.31%)
Mar 31, 2021 7.450 8.010 7.400 7.620 3,356,745 +0.18(+2.42%)
Mar 30, 2021 7.170 7.480 7.070 7.440 3,029,034 +0.34(+4.79%)
Mar 29, 2021 7.210 7.590 6.670 7.100 8,435,852 +1.12(+18.73%)
Mar 26, 2021 6.040 6.129 5.795 5.980 1,156,300 -0.01(-0.17%)
Mar 25, 2021 5.550 6.050 5.530 5.990 1,338,876 +0.38(+6.77%)
Mar 24, 2021 6.060 6.200 5.610 5.610 1,532,157 -0.31(-5.24%)
Mar 23, 2021 6.210 6.360 5.870 5.920 1,353,381 -0.38(-6.03%)
Mar 22, 2021 6.770 6.870 6.230 6.300 1,500,003 -0.52(-7.62%)
Mar 19, 2021 6.720 6.930 6.565 6.820 2,139,200 +0.06(+0.89%)
Mar 18, 2021 7.010 7.150 6.720 6.760 1,361,799 -0.21(-3.01%)
Mar 17, 2021 6.880 6.970 6.680 6.970 808,373 +0.10(+1.46%)
Mar 16, 2021 6.830 7.030 6.780 6.870 661,956 -0.16(-2.28%)
Mar 15, 2021 7.140 7.200 6.910 7.030 905,086 -0.14(-1.95%)
Mar 12, 2021 6.780 7.200 6.780 7.170 869,800 +0.24(+3.46%)
Mar 11, 2021 6.610 7.005 6.585 6.930 1,213,222 +0.32(+4.84%)
Mar 10, 2021 6.480 7.045 6.360 6.610 2,274,998 +0.16(+2.40%)
Mar 09, 2021 6.390 6.540 6.105 6.455 1,173,884 +0.15(+2.30%)
Mar 08, 2021 6.230 6.340 6.150 6.310 1,166,569 +0.11(+1.77%)
Mar 05, 2021 6.050 6.375 6.010 6.200 1,295,800 +0.13(+2.14%)
Mar 04, 2021 6.390 6.450 5.793 6.070 2,396,613 -0.42(-6.47%)
Mar 03, 2021 6.050 6.650 6.050 6.490 1,445,093 +0.46(+7.63%)
Mar 02, 2021 6.240 6.260 5.980 6.030 1,792,552 -0.26(-4.13%)
Mar 01, 2021 6.240 6.440 6.150 6.290 1,729,828 +0.19(+3.11%)
Feb 26, 2021 6.540 6.580 5.905 6.100 2,557,000 -0.39(-6.01%)
Feb 25, 2021 6.040 6.720 6.020 6.490 2,358,019 +0.43(+7.10%)
Feb 24, 2021 6.200 6.580 5.950 6.060 2,686,678 -0.06(-0.98%)
Feb 23, 2021 6.390 6.440 6.030 6.120 2,083,345 -0.47(-7.13%)
Feb 22, 2021 6.470 6.800 6.450 6.590 2,136,602 +0.18(+2.81%)
Feb 19, 2021 6.240 6.480 6.100 6.410 1,661,100 +0.19(+3.05%)
Feb 18, 2021 6.480 6.480 6.090 6.220 1,035,172 -0.27(-4.16%)
Feb 17, 2021 6.450 6.600 6.405 6.490 2,223,111 -0.01(-0.15%)
Feb 16, 2021 6.520 6.800 6.430 6.500 1,630,340 +0.04(+0.62%)
Feb 12, 2021 6.090 6.590 5.960 6.460 1,048,200 +0.32(+5.21%)
Feb 11, 2021 6.160 6.350 5.950 6.140 1,302,215 -0.02(-0.32%)
Feb 10, 2021 6.050 6.180 5.870 6.160 1,145,049 +0.18(+3.01%)
Feb 09, 2021 6.100 6.100 5.700 5.980 1,764,855 -0.02(-0.33%)
Feb 08, 2021 5.740 6.020 5.740 6.000 2,653,037 +0.24(+4.17%)
Feb 05, 2021 5.550 5.770 5.530 5.760 1,896,200 +0.23(+4.16%)
Feb 04, 2021 5.570 5.710 5.390 5.530 2,259,497 +0.17(+3.17%)
Feb 03, 2021 5.040 5.430 4.960 5.360 2,543,632 +0.35(+6.99%)
Feb 02, 2021 5.120 5.190 4.990 5.010 1,363,331 -0.17(-3.28%)
Feb 01, 2021 5.170 5.440 5.050 5.180 1,705,197 +0.25(+5.07%)
Jan 29, 2021 5.060 5.300 4.925 4.930 2,084,100 -0.19(-3.71%)
Jan 28, 2021 5.210 5.330 4.920 5.120 2,010,107 -0.01(-0.19%)
Jan 27, 2021 5.130 5.310 5.060 5.130 1,645,513 -0.13(-2.47%)
Jan 26, 2021 5.220 5.380 5.080 5.260 1,219,239 +0.01(+0.19%)
Jan 25, 2021 5.310 5.390 4.990 5.250 2,274,371 -0.14(-2.60%)
Jan 22, 2021 5.330 5.515 5.160 5.390 2,559,800 -0.16(-2.88%)
Jan 21, 2021 5.030 5.560 4.970 5.550 3,238,863 +0.50(+9.90%)
Jan 20, 2021 4.900 5.270 4.640 5.050 3,308,447 +0.21(+4.34%)
Jan 19, 2021 4.690 5.190 4.490 4.840 8,330,544 +0.81(+20.10%)
Jan 15, 2021 3.910 4.220 3.820 4.030 1,442,200 +0.26(+6.90%)
Jan 14, 2021 3.680 3.900 3.680 3.770 1,098,711 +0.10(+2.72%)
Jan 13, 2021 3.650 3.720 3.630 3.670 603,090 +0.02(+0.55%)
Jan 12, 2021 3.730 3.770 3.600 3.650 581,533 -0.06(-1.62%)
Jan 11, 2021 3.600 3.710 3.520 3.710 715,247 +0.07(+1.92%)
Jan 08, 2021 3.670 3.750 3.570 3.640 1,107,400 -0.04(-1.09%)
Jan 07, 2021 3.510 3.810 3.490 3.680 2,420,859 +0.17(+4.84%)
Jan 06, 2021 3.450 3.560 3.360 3.510 1,499,671 +0.13(+3.85%)
Jan 05, 2021 3.280 3.450 3.280 3.380 1,451,522 +0.10(+3.05%)
Jan 04, 2021 3.390 3.390 3.230 3.280 2,056,667 -0.05(-1.50%)
Dec 31, 2020 3.330 3.330 3.330 5,382,083 -0.06(-1.77%)
Dec 30, 2020 3.450 3.520 3.360 3.390 5,382,083 -0.03(-0.88%)
Dec 29, 2020 3.820 3.850 3.410 3.420 1,421,757 -0.27(-7.32%)
Dec 28, 2020 3.360 3.770 3.343 3.690 3,001,421 +0.36(+10.81%)
Dec 24, 2020 3.390 3.400 3.310 3.330 481,100 -0.06(-1.77%)
Dec 23, 2020 3.410 3.450 3.360 3.390 749,499 -0.01(-0.29%)
Dec 22, 2020 3.570 3.570 3.320 3.400 1,408,742 -0.12(-3.41%)
Dec 21, 2020 3.600 3.603 3.400 3.520 2,388,402 -0.14(-3.83%)
Dec 18, 2020 3.540 3.710 3.460 3.660 3,141,200 +0.13(+3.68%)
Dec 17, 2020 3.490 3.605 3.435 3.530 2,354,613 +0.06(+1.73%)
Dec 16, 2020 3.550 3.590 3.390 3.470 1,684,747 -0.08(-2.25%)
Dec 15, 2020 3.460 3.590 3.380 3.550 3,348,777 +0.17(+5.03%)
Dec 14, 2020 3.380 3.490 3.310 3.380 1,754,292 +0.04(+1.20%)
Dec 11, 2020 3.230 3.370 3.210 3.340 4,245,900 +0.08(+2.45%)
Dec 10, 2020 3.240 3.340 3.180 3.260 8,645,678 -0.02(-0.61%)
Dec 09, 2020 3.470 3.520 3.210 3.280 8,021,115 -0.36(-9.89%)
Dec 08, 2020 3.680 3.750 3.540 3.640 3,436,124 +0.08(+2.25%)
Dec 07, 2020 3.430 3.610 3.390 3.560 1,299,666 +0.13(+3.79%)
Dec 04, 2020 3.400 3.560 3.305 3.430 1,361,400 +0.02(+0.59%)
Dec 03, 2020 3.150 3.610 3.130 3.410 2,609,832 +0.23(+7.23%)
Dec 02, 2020 3.060 3.190 2.960 3.180 1,225,010 +0.10(+3.25%)
Dec 01, 2020 3.090 3.200 3.051 3.080 1,589,189 +0.07(+2.33%)
Nov 30, 2020 3.060 3.160 3.000 3.010 1,236,322 -0.03(-0.99%)
Nov 27, 2020 3.040 3.060 2.861 3.040 782,300 +0.03(+1.00%)
Nov 25, 2020 3.140 3.222 2.940 3.010 1,311,800 -0.18(-5.64%)
Nov 24, 2020 2.880 3.190 2.840 3.190 3,185,118 +0.41(+14.75%)
Nov 23, 2020 2.760 2.840 2.730 2.780 1,555,853 +0.04(+1.46%)
Nov 20, 2020 2.810 2.810 2.650 2.740 1,287,500 -0.11(-3.86%)
Nov 19, 2020 2.760 2.870 2.720 2.850 1,127,372 +0.12(+4.40%)
Nov 18, 2020 2.720 2.860 2.710 2.730 2,263,685 -0.11(-3.87%)
Nov 17, 2020 2.780 2.850 2.700 2.840 825,263 +0.01(+0.35%)
Nov 16, 2020 2.840 2.890 2.760 2.830 1,635,983 +0.08(+2.91%)
Nov 13, 2020 2.520 2.775 2.505 2.750 1,928,300 +0.26(+10.44%)
Nov 12, 2020 2.400 2.550 2.390 2.490 2,174,220 +0.05(+2.05%)
Nov 11, 2020 2.630 2.640 2.400 2.440 1,174,316 -0.22(-8.27%)
Nov 10, 2020 2.800 2.880 2.620 2.660 1,561,138 -0.15(-5.34%)
Nov 09, 2020 2.530 2.980 2.500 2.810 3,638,099 +0.42(+17.57%)
Nov 06, 2020 2.330 2.580 2.294 2.390 2,065,100 +0.05(+2.14%)
Nov 05, 2020 2.260 2.700 2.180 2.340 5,131,773 -0.41(-14.91%)
Nov 04, 2020 2.800 2.870 2.671 2.750 1,541,126 -0.03(-1.08%)
Nov 03, 2020 2.780 2.820 2.710 2.780 958,316 +0.10(+3.73%)
Nov 02, 2020 2.670 2.720 2.555 2.680 855,893 +0.07(+2.68%)
Oct 30, 2020 2.670 2.700 2.540 2.610 1,232,500 -0.08(-2.97%)
Oct 29, 2020 2.580 2.720 2.530 2.690 917,707 +0.12(+4.67%)
Oct 28, 2020 2.710 2.760 2.520 2.570 1,582,119 -0.27(-9.51%)
Oct 27, 2020 2.790 2.870 2.780 2.840 785,239 +0.05(+1.79%)
Oct 26, 2020 3.000 3.020 2.760 2.790 1,512,817 -0.28(-9.12%)
Oct 23, 2020 3.060 3.130 2.990 3.070 867,600 +0.00(+0.00%)
Oct 22, 2020 2.900 3.100 2.870 3.070 1,149,711 +0.18(+6.23%)
Oct 21, 2020 3.050 3.150 2.870 2.890 1,886,634 -0.27(-8.54%)
Oct 20, 2020 3.110 3.290 3.010 3.160 3,031,492 +0.10(+3.27%)
Oct 19, 2020 2.820 3.110 2.760 3.060 2,616,826 +0.24(+8.51%)
Oct 16, 2020 2.840 2.950 2.810 2.820 1,290,500 -0.05(-1.74%)
Oct 15, 2020 2.660 2.890 2.640 2.870 1,746,772 +0.18(+6.69%)
Oct 14, 2020 2.620 2.750 2.620 2.690 1,758,234 +0.04(+1.51%)
Oct 13, 2020 2.650 2.690 2.570 2.650 1,478,285 -0.05(-1.85%)
Oct 12, 2020 2.840 2.850 2.670 2.700 1,961,807 -0.13(-4.59%)
Oct 09, 2020 2.720 2.930 2.655 2.830 2,939,100 +0.12(+4.43%)
Oct 08, 2020 2.660 2.740 2.540 2.710 1,842,359 +0.06(+2.26%)
Oct 07, 2020 2.550 2.720 2.500 2.650 2,362,687 +0.12(+4.74%)
Oct 06, 2020 2.460 2.750 2.400 2.530 3,778,995 +0.02(+0.80%)
Oct 05, 2020 2.620 2.640 2.240 2.510 4,547,142 +0.02(+0.80%)
Oct 02, 2020 2.100 2.500 2.090 2.490 10,801,300 +0.48(+23.88%)
Oct 01, 2020 1.950 2.240 1.880 2.010 8,966,105 +0.28(+16.18%)
Sep 30, 2020 1.680 1.790 1.680 1.730 1,552,523 +0.05(+2.98%)
Sep 29, 2020 1.720 1.740 1.610 1.680 3,975,230 -0.04(-2.33%)
Sep 28, 2020 1.720 1.860 1.710 1.720 2,863,923 +0.06(+3.61%)
Sep 25, 2020 1.650 1.700 1.600 1.660 1,170,100 -0.02(-1.19%)
Sep 24, 2020 1.620 1.710 1.530 1.680 2,500,209 +0.02(+1.20%)
Sep 23, 2020 1.710 1.750 1.620 1.660 2,276,786 -0.03(-1.78%)
Sep 22, 2020 1.820 1.820 1.630 1.690 3,642,414 -0.08(-4.52%)
Sep 21, 2020 1.840 1.850 1.750 1.770 2,326,665 -0.14(-7.33%)
Sep 18, 2020 2.080 2.100 1.850 1.910 4,758,700 -0.15(-7.28%)
Sep 17, 2020 2.110 2.170 2.050 2.060 1,893,221 -0.08(-3.74%)
Sep 16, 2020 2.110 2.160 2.030 2.140 2,666,748 +0.03(+1.42%)
Sep 15, 2020 2.130 2.200 2.050 2.110 1,875,593 -0.01(-0.47%)
Sep 14, 2020 2.170 2.170 2.040 2.120 1,756,677 -0.04(-1.85%)
Sep 11, 2020 2.230 2.260 2.060 2.160 2,505,900 -0.07(-3.14%)
Sep 10, 2020 2.240 2.355 2.180 2.230 2,145,545 -0.01(-0.45%)
Sep 09, 2020 2.290 2.295 2.175 2.240 1,621,834 -0.02(-0.88%)
Sep 08, 2020 2.130 2.310 2.110 2.260 2,154,097 +0.10(+4.63%)
Sep 04, 2020 2.230 2.240 2.080 2.160 2,337,000 -0.07(-3.14%)
Sep 03, 2020 2.350 2.430 2.170 2.230 2,085,058 -0.12(-5.11%)
Sep 02, 2020 2.290 2.390 2.250 2.350 2,006,512 +0.06(+2.62%)
Sep 01, 2020 2.210 2.350 2.180 2.290 2,884,669 +0.03(+1.33%)
Aug 31, 2020 2.330 2.350 2.120 2.260 3,068,703 -0.07(-3.00%)
Aug 28, 2020 2.240 2.340 2.095 2.330 3,743,600 +0.10(+4.48%)
Aug 27, 2020 2.050 2.330 2.030 2.230 5,286,830 +0.16(+7.73%)
Aug 26, 2020 2.170 2.190 2.000 2.070 3,807,677 -0.12(-5.48%)
Aug 25, 2020 2.200 2.230 2.130 2.190 1,749,558 +0.00(+0.00%)
Aug 24, 2020 2.300 2.320 2.160 2.190 2,575,818 -0.07(-3.10%)
Aug 21, 2020 2.250 2.360 2.210 2.260 2,198,800 -0.09(-3.83%)
Aug 20, 2020 2.480 2.480 2.220 2.350 4,557,454 -0.17(-6.75%)
Aug 19, 2020 2.530 2.630 2.470 2.520 1,852,302 -0.01(-0.40%)
Aug 18, 2020 2.580 2.620 2.460 2.530 3,140,147 -0.06(-2.32%)
Aug 17, 2020 2.810 2.830 2.500 2.590 3,754,689 -0.18(-6.50%)
Aug 14, 2020 2.690 2.940 2.670 2.770 3,733,200 +0.07(+2.59%)
Aug 13, 2020 2.840 2.850 2.660 2.700 2,130,820 -0.10(-3.57%)
Aug 12, 2020 3.060 3.190 2.660 2.800 5,338,929 -0.21(-6.98%)
Aug 11, 2020 2.920 3.300 2.910 3.010 8,533,912 +0.11(+3.79%)
Aug 10, 2020 2.880 3.050 2.850 2.900 3,356,259 +0.07(+2.47%)
Aug 07, 2020 2.870 2.890 2.740 2.830 3,752,500 -0.12(-4.07%)
Aug 06, 2020 3.210 3.340 2.820 2.950 9,774,561 -0.48(-13.99%)
Aug 05, 2020 3.240 3.690 3.160 3.430 16,429,781 +0.27(+8.54%)
Aug 04, 2020 2.990 3.190 2.950 3.160 5,947,596 +0.24(+8.22%)
Aug 03, 2020 3.270 3.440 2.850 2.920 11,073,837 -0.04(-1.35%)
Jul 31, 2020 2.740 3.000 2.620 2.960 8,107,000 +0.22(+8.03%)
Jul 30, 2020 2.700 2.780 2.550 2.740 4,889,288 +0.06(+2.24%)
Jul 29, 2020 2.860 2.880 2.430 2.680 12,944,142 +0.06(+2.29%)
Jul 28, 2020 2.180 2.750 2.090 2.620 15,885,617 +0.45(+20.74%)
Jul 27, 2020 2.230 2.260 2.070 2.170 3,234,280 -0.04(-2.03%)
Jul 24, 2020 2.130 2.380 2.100 2.215 3,554,900 +0.01(+0.68%)
Jul 23, 2020 2.400 2.420 2.160 2.200 5,447,092 -0.25(-10.20%)
Jul 22, 2020 2.070 2.790 2.010 2.450 22,212,436 +0.34(+16.11%)
Jul 21, 2020 2.210 2.270 1.980 2.110 8,446,692 -0.25(-10.59%)
Jul 20, 2020 2.670 2.720 2.220 2.360 10,473,915 -0.44(-15.71%)
Jul 17, 2020 3.160 3.230 2.560 2.800 53,540,700 +0.45(+19.15%)
Jul 16, 2020 1.920 2.850 1.820 2.350 27,701,850 +0.57(+32.02%)
Jul 15, 2020 1.670 1.870 1.650 1.780 1,898,405 +0.18(+11.25%)
Jul 14, 2020 1.760 1.780 1.560 1.600 1,525,650 -0.04(-2.44%)
Jul 13, 2020 1.610 1.800 1.530 1.640 2,816,287 +0.04(+2.50%)
Jul 10, 2020 1.490 1.600 1.450 1.600 505,300 +0.11(+7.38%)
Jul 09, 2020 1.560 1.560 1.460 1.490 657,917 -0.08(-5.10%)
Jul 08, 2020 1.520 1.610 1.510 1.570 484,220 +0.07(+4.67%)
Jul 07, 2020 1.690 1.690 1.500 1.500 734,896 -0.21(-12.28%)
Jul 06, 2020 1.770 1.780 1.580 1.710 1,031,606 +0.01(+0.59%)
Jul 02, 2020 1.850 1.910 1.680 1.700 736,600 -0.13(-7.10%)
Jul 01, 2020 1.870 1.900 1.760 1.830 1,537,888 +0.02(+1.10%)
Jun 30, 2020 1.810 1.900 1.750 1.810 724,046 +0.01(+0.56%)
Jun 29, 2020 1.840 1.925 1.750 1.800 864,842 +0.01(+0.56%)
Jun 26, 2020 1.840 1.850 1.690 1.790 1,859,500 -0.06(-3.24%)
Jun 25, 2020 1.830 1.890 1.800 1.850 532,736 +0.00(+0.00%)
Jun 24, 2020 2.060 2.060 1.830 1.850 1,142,096 -0.26(-12.32%)
Jun 23, 2020 2.020 2.125 1.965 2.110 1,182,012 +0.07(+3.43%)
Jun 22, 2020 2.070 2.100 1.890 2.040 1,477,858 -0.06(-2.86%)
Jun 19, 2020 2.090 2.250 2.030 2.100 2,349,700 +0.06(+2.94%)
Jun 18, 2020 1.970 2.060 1.910 2.040 1,295,612 +0.05(+2.51%)
Jun 17, 2020 2.110 2.190 1.970 1.990 1,300,486 -0.14(-6.57%)
Jun 16, 2020 2.030 2.190 1.940 2.130 1,328,439 +0.19(+9.79%)
Jun 15, 2020 1.820 1.960 1.720 1.940 1,004,113 +0.05(+2.65%)
Jun 12, 2020 2.010 2.030 1.800 1.890 852,500 +0.09(+5.00%)
Jun 11, 2020 1.830 2.060 1.790 1.800 1,300,762 -0.32(-15.09%)
Jun 10, 2020 2.500 2.500 2.100 2.120 1,460,056 -0.41(-16.21%)
Jun 09, 2020 2.420 2.570 2.320 2.530 1,246,134 +0.02(+0.80%)
Jun 08, 2020 2.810 2.920 2.380 2.510 2,593,904 -0.24(-8.73%)
Jun 05, 2020 2.330 2.910 2.240 2.750 2,576,500 +0.58(+26.73%)
Jun 04, 2020 1.950 2.230 1.830 2.170 1,784,090 +0.20(+10.15%)
Jun 03, 2020 1.750 2.040 1.750 1.970 2,128,797 +0.25(+14.53%)
Jun 02, 2020 1.530 1.750 1.520 1.720 1,291,055 +0.22(+14.67%)
Jun 01, 2020 1.540 1.640 1.450 1.500 1,081,022 -0.03(-1.96%)
May 29, 2020 1.670 1.690 1.490 1.530 2,200,200 -0.10(-6.13%)
May 28, 2020 2.050 2.160 1.610 1.630 1,899,007 -0.37(-18.50%)
May 27, 2020 1.910 2.050 1.740 2.000 2,280,654 +0.07(+3.63%)
May 26, 2020 1.580 2.070 1.560 1.930 4,031,997 +0.46(+31.29%)
May 22, 2020 1.410 1.470 1.350 1.470 809,200 +0.06(+4.26%)
May 21, 2020 1.380 1.470 1.370 1.410 720,510 +0.04(+2.92%)
May 20, 2020 1.430 1.470 1.320 1.370 858,503 -0.04(-2.84%)
May 19, 2020 1.400 1.480 1.310 1.410 1,426,268 -0.03(-2.08%)
May 18, 2020 1.170 1.450 1.150 1.440 2,017,039 +0.31(+27.43%)
May 15, 2020 1.160 1.160 1.070 1.130 875,100 -0.02(-1.74%)
May 14, 2020 1.130 1.170 1.030 1.150 1,206,357 +0.01(+0.88%)
May 13, 2020 1.200 1.200 1.070 1.140 1,005,791 -0.06(-5.00%)
May 12, 2020 1.250 1.270 1.180 1.200 891,053 -0.04(-3.23%)
May 11, 2020 1.270 1.360 1.170 1.240 1,080,565 -0.06(-4.62%)
May 08, 2020 1.270 1.410 1.240 1.300 970,700 +0.08(+6.56%)
May 07, 2020 1.490 1.500 1.210 1.220 1,384,953 -0.21(-14.69%)
May 06, 2020 1.480 1.540 1.360 1.430 695,948 -0.03(-2.05%)
May 05, 2020 1.570 1.650 1.400 1.460 811,763 -0.10(-6.41%)
May 04, 2020 1.450 1.610 1.360 1.560 780,179 +0.09(+6.12%)
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.