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 (%)
May 28, 2021 10.02 10.10 9.810 9.940 789,059 -0.07(-0.70%)
May 27, 2021 9.750 10.05 9.660 10.01 2,612,600 +0.37(+3.84%)
May 26, 2021 9.390 9.640 9.390 9.640 616,202 +0.25(+2.66%)
May 25, 2021 9.570 9.815 9.380 9.390 689,860 -0.12(-1.26%)
May 24, 2021 9.500 9.540 9.301 9.510 697,700 +0.05(+0.53%)
May 21, 2021 9.410 9.598 9.225 9.460 728,416 +0.18(+1.94%)
May 20, 2021 9.220 9.345 9.060 9.280 700,754 -0.04(-0.43%)
May 19, 2021 9.310 9.400 8.910 9.320 847,218 -0.13(-1.38%)
May 18, 2021 9.500 9.690 9.380 9.450 781,141 +0.00(+0.00%)
May 17, 2021 9.230 9.490 8.981 9.450 1,037,555 +0.00(+0.00%)
May 14, 2021 9.330 9.485 9.197 9.450 753,916 +0.19(+2.05%)
May 13, 2021 9.150 9.530 8.961 9.260 1,107,381 +0.13(+1.42%)
May 12, 2021 9.440 9.540 9.115 9.130 1,852,790 -0.30(-3.18%)
May 11, 2021 8.950 9.460 8.752 9.430 1,216,477 +0.12(+1.29%)
May 10, 2021 9.900 9.900 9.300 9.310 3,648,297 -0.49(-5.00%)
May 07, 2021 9.450 9.960 9.340 9.800 2,736,671 +0.30(+3.16%)
May 06, 2021 9.250 9.930 9.050 9.500 2,956,082 +0.40(+4.40%)
May 05, 2021 9.350 9.590 9.075 9.100 1,404,269 -0.10(-1.09%)
May 04, 2021 9.090 9.290 8.890 9.200 802,808 +0.06(+0.66%)
May 03, 2021 9.110 9.140 8.690 9.140 1,117,687 +0.06(+0.66%)
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%)
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.