Houghton Mifflin Har (NQ: HMHC )

15.98 USD +0.20 (+1.27%)
Streaming Delayed Price Updated: 11:08 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 15.71 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%)
Nov 01, 2021 14.22 14.75 14.19 14.71 994,373 +0.52(+3.66%)
Oct 29, 2021 14.08 14.28 14.00 14.19 642,350 +0.11(+0.78%)
Oct 28, 2021 13.62 14.13 13.55 14.08 605,196 +0.49(+3.61%)
Oct 27, 2021 14.03 14.10 13.57 13.59 476,579 -0.51(-3.62%)
Oct 26, 2021 13.79 14.10 1,486,114 +0.41(+2.99%)
Oct 25, 2021 13.18 13.74 13.09 13.69 646,694 +0.49(+3.71%)
Oct 22, 2021 13.29 13.38 13.15 13.20 372,506 -0.15(-1.12%)
Oct 21, 2021 13.25 13.43 13.14 13.35 518,912 +0.09(+0.68%)
Oct 20, 2021 13.50 13.56 13.22 13.26 838,736 -0.23(-1.70%)
Oct 19, 2021 13.50 14.20 13.49 13.49 784,658 -0.02(-0.15%)
Oct 18, 2021 13.35 13.69 13.25 13.51 750,199 +0.04(+0.30%)
Oct 15, 2021 13.88 13.88 13.46 13.47 633,434 -0.17(-1.25%)
Oct 14, 2021 13.56 13.71 13.51 13.64 477,670 +0.13(+0.96%)
Oct 13, 2021 13.86 13.86 13.41 13.51 423,572 -0.23(-1.67%)
Oct 12, 2021 13.37 13.86 13.36 13.74 603,297 +0.37(+2.77%)
Oct 11, 2021 13.75 13.91 13.35 13.37 432,472 -0.43(-3.12%)
Oct 08, 2021 14.05 14.19 13.75 13.80 480,325 -0.27(-1.92%)
Oct 07, 2021 14.10 14.29 13.94 14.07 591,985 +0.06(+0.43%)
Oct 06, 2021 14.00 14.19 13.50 14.01 505,577 -0.12(-0.85%)
Oct 05, 2021 13.83 14.45 13.77 14.13 674,514 +0.33(+2.39%)
Oct 04, 2021 14.01 14.03 13.60 13.80 545,128 -0.22(-1.57%)
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.