Houghton Mifflin Har (NQ: HMHC )

16.85 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 17.19 17.28 16.67 16.85 1,060,065 -0.60(-3.44%)
Jan 24, 2022 16.51 17.51 16.05 17.45 1,468,853 +0.67(+3.99%)
Jan 21, 2022 16.62 16.94 16.34 16.78 1,491,362 -0.07(-0.42%)
Jan 20, 2022 17.38 17.75 16.70 16.85 1,457,171 -0.52(-2.99%)
Jan 19, 2022 17.70 17.99 17.20 17.37 1,860,727 -0.36(-2.03%)
Jan 18, 2022 17.61 18.48 17.51 17.73 4,704,910 +1.57(+9.72%)
Jan 14, 2022 16.16 0 +0.70(+4.53%)
Jan 13, 2022 15.45 15.99 15.19 15.46 746,919 +0.15(+0.98%)
Jan 12, 2022 15.92 16.07 15.19 15.31 1,072,870 -0.49(-3.10%)
Jan 11, 2022 15.60 16.19 15.44 15.80 1,248,038 +1.01(+6.83%)
Jan 10, 2022 15.05 15.16 14.34 14.79 992,825 -0.42(-2.76%)
Jan 07, 2022 15.09 15.31 14.52 15.21 827,046 +0.02(+0.13%)
Jan 06, 2022 15.09 15.40 14.51 15.19 1,337,005 +0.16(+1.06%)
Jan 05, 2022 16.40 16.91 14.95 15.03 1,777,196 -1.41(-8.58%)
Jan 04, 2022 15.95 16.48 15.94 16.44 954,514 +0.50(+3.14%)
Jan 03, 2022 16.11 16.35 15.81 15.94 768,645 -0.16(-0.99%)
Dec 31, 2021 16.07 16.36 15.97 16.10 601,621 -0.07(-0.43%)
Dec 30, 2021 16.22 16.49 16.13 16.17 393,391 -0.09(-0.55%)
Dec 29, 2021 16.27 16.49 16.07 16.26 410,041 -0.03(-0.18%)
Dec 28, 2021 16.34 16.62 16.18 16.29 445,319 -0.05(-0.31%)
Dec 27, 2021 16.24 16.41 16.03 16.34 492,509 +0.08(+0.49%)
Dec 23, 2021 16.30 16.47 16.18 16.26 389,808 +0.03(+0.18%)
Dec 22, 2021 15.90 16.30 15.70 16.23 1,090,058 +0.24(+1.50%)
Dec 21, 2021 15.38 16.18 15.38 15.99 1,040,418 +0.69(+4.51%)
Dec 20, 2021 14.75 15.38 13.66 15.30 734,659 +0.13(+0.86%)
Dec 17, 2021 15.11 15.41 14.89 15.17 1,579,076 +0.07(+0.46%)
Dec 16, 2021 15.15 15.77 14.89 15.10 722,059 -0.60(-3.82%)
Dec 15, 2021 15.33 15.78 15.21 15.70 810,256 +0.26(+1.68%)
Dec 14, 2021 15.04 15.62 14.91 15.44 797,384 +0.29(+1.95%)
Dec 13, 2021 15.52 15.73 15.52 15.15 740,501 -0.54(-3.47%)
Dec 10, 2021 15.70 16.03 15.47 15.69 785,583 +0.19(+1.23%)
Dec 09, 2021 15.94 16.11 15.45 15.50 713,466 -0.68(-4.20%)
Dec 08, 2021 15.79 16.23 15.53 16.18 988,234 +0.40(+2.53%)
Dec 07, 2021 15.51 16.25 15.42 15.78 737,161 +0.43(+2.80%)
Dec 06, 2021 15.47 15.54 14.95 15.35 664,357 +0.05(+0.33%)
Dec 03, 2021 15.61 15.76 15.01 15.30 685,129 -0.29(-1.86%)
Dec 02, 2021 15.31 15.68 14.81 15.59 1,141,622 +0.75(+5.05%)
Dec 01, 2021 16.03 16.15 14.80 14.84 1,498,298 -0.72(-4.63%)
Nov 30, 2021 15.59 16.14 15.13 15.56 1,225,223 -0.17(-1.08%)
Nov 29, 2021 16.15 16.64 15.64 15.73 1,225,781 -0.31(-1.93%)
Nov 26, 2021 16.15 16.21 15.35 16.04 1,065,620 -0.85(-5.03%)
Nov 24, 2021 16.85 17.08 16.59 16.89 2,042,122 +0.01(+0.06%)
Nov 23, 2021 16.42 16.99 16.29 16.88 1,003,599 +0.44(+2.68%)
Nov 22, 2021 16.35 16.96 16.27 16.44 3,416,085 +0.18(+1.11%)
Nov 19, 2021 16.02 16.37 15.92 16.26 775,023 +0.04(+0.25%)
Nov 18, 2021 16.16 16.25 16.19 16.22 672,775 +0.17(+1.06%)
Nov 17, 2021 15.92 16.31 15.91 16.05 395,965 -0.20(-1.23%)
Nov 16, 2021 16.20 16.30 15.85 16.25 635,382 +0.02(+0.12%)
Nov 15, 2021 16.75 16.75 15.99 16.23 953,677 -0.35(-2.11%)
Nov 12, 2021 16.63 16.81 16.50 16.58 602,259 +0.10(+0.61%)
Nov 11, 2021 16.64 16.91 16.36 16.48 862,652 -0.02(-0.12%)
Nov 10, 2021 17.25 16.50 935,304 -0.85(-4.90%)
Nov 09, 2021 17.24 17.57 16.96 17.35 853,120 +0.23(+1.34%)
Nov 08, 2021 17.58 17.93 16.88 17.12 1,651,830 -0.20(-1.15%)
Nov 05, 2021 17.00 17.44 16.56 17.32 1,603,193 +0.44(+2.61%)
Nov 04, 2021 15.33 17.00 15.17 16.88 3,256,369 +2.90(+20.74%)
Nov 03, 2021 13.78 14.05 13.63 13.98 876,777 +0.22(+1.60%)
Nov 02, 2021 14.80 14.85 13.67 13.76 643,041 -0.95(-6.46%)
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.