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 (%)
May 31, 2018 6.900 6.950 6.600 6.800 548,769 -0.15(-2.16%)
May 30, 2018 6.950 7.000 6.850 6.950 607,892 +0.05(+0.72%)
May 29, 2018 6.700 6.950 6.600 6.900 1,219,365 +0.05(+0.73%)
May 25, 2018 6.850 6.850 6.850 0 +0.10(+1.48%)
May 24, 2018 6.500 6.800 6.500 6.750 365,119 +0.25(+3.85%)
May 23, 2018 6.250 6.500 6.200 6.500 635,132 +0.20(+3.17%)
May 22, 2018 6.650 6.650 6.300 6.300 327,250 -0.35(-5.26%)
May 21, 2018 6.750 6.800 6.550 6.650 443,383 -0.10(-1.48%)
May 18, 2018 6.800 6.850 6.700 6.750 540,213 -0.05(-0.74%)
May 17, 2018 6.800 6.850 6.700 6.800 600,542 +0.05(+0.74%)
May 16, 2018 6.750 6.850 6.650 6.750 710,517 +0.05(+0.75%)
May 15, 2018 6.700 7.000 6.650 6.700 582,657 -0.05(-0.74%)
May 14, 2018 6.850 6.850 6.700 6.750 358,498 -0.05(-0.74%)
May 11, 2018 6.900 7.000 6.700 6.800 471,077 -0.05(-0.73%)
May 10, 2018 6.950 6.950 6.800 6.850 505,774 -0.10(-1.44%)
May 09, 2018 6.900 7.000 6.800 6.950 743,482 +0.10(+1.46%)
May 08, 2018 6.950 6.950 6.700 6.850 521,148 -0.10(-1.44%)
May 07, 2018 7.000 7.000 6.850 6.950 533,472 -0.05(-0.71%)
May 04, 2018 6.850 7.050 6.700 7.000 811,842 +0.03(+0.36%)
May 03, 2018 6.600 7.050 6.200 6.975 989,847 +0.02(+0.36%)
May 02, 2018 6.750 7.050 6.750 6.950 629,822 +0.15(+2.21%)
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.