Houghton Mifflin Har (NQ: HMHC )

4.030 USD +0.260 (+6.90%)
Official Closing Price Updated: 6:36 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,408,741 -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%)
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.