Houghton Mifflin Harcourt Co $20.35

down -0.08


17/4/2014 08:10 PM  |  : HMHC  
Industries :
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HMHC historical data

Date Open High Low Close Volume
4/17/201420.3620.5220.2520.3561,575
4/16/201420.5720.8120.3820.43102,295
4/15/201420.4620.6720.1620.4856,934
4/14/201420.4020.8820.3320.4880,797
4/11/201420.3420.5020.1620.28136,311
4/10/201420.7520.8720.3320.50124,698
4/9/201420.8120.9620.6420.82253,856
4/8/201420.3620.8720.2420.8195,433
4/7/201420.5120.6720.2920.38103,751
4/4/201420.6120.7020.3520.57121,039
4/3/201420.5520.7520.3020.48136,608
4/2/201420.5920.7920.3720.46167,752
4/1/201420.4120.8219.9220.50133,638
3/31/201420.3520.6820.0420.33164,260
3/28/201420.0120.6520.0120.43192,270
3/27/201419.5820.4219.4820.05136,099
3/26/201420.1020.4019.5719.63106,910
3/25/201419.8320.5819.8319.99174,843
3/24/201419.8920.0119.0619.75160,982
3/21/201420.1320.8019.7719.871,234,460
3/20/201419.9120.2219.6220.11221,072
3/19/201419.9920.2219.7820.00184,526
3/18/201420.0120.2519.8919.99261,607
3/17/201419.7520.2519.7419.95244,427
3/14/201419.6119.8919.5119.70176,848
3/13/201419.6319.9219.3419.69165,626
3/12/201419.3119.6218.7819.55213,809
3/11/201419.3019.8019.1519.36400,944
3/10/201419.5419.8719.1919.33204,279
3/7/201419.3719.3818.5019.25543,882
3/6/201419.4720.7519.4719.89306,151
3/5/201419.6819.7819.1919.40180,788
3/4/201419.8020.2919.3919.73329,620
3/3/201420.2920.2919.2819.63326,538
2/28/201420.6121.0020.0520.32102,248
2/27/201419.9820.6719.9820.55229,013
2/26/201420.1720.2319.9820.04212,827
2/25/201419.9120.3619.9120.25121,055
2/24/201420.1420.2219.8319.90145,595
2/21/201420.3620.3620.0620.12129,718
2/20/201420.0920.7320.0520.25138,201
2/19/201419.3920.6219.0220.06175,217
2/18/201419.5319.5318.9519.47330,959
2/14/201419.4319.4318.8419.25194,448
2/13/201418.9119.4718.8819.3991,639
2/12/201419.0719.2218.8818.97107,518
2/11/201419.0619.1518.6319.1177,591
2/10/201418.7019.1518.2819.08228,298
2/7/201418.9319.5418.2518.66212,116
2/6/201419.2519.2518.6618.86242,222
2/5/201419.3619.4518.8319.2663,446
2/4/201419.0019.7118.8519.51167,654
2/3/201419.2519.5018.5718.9593,874
1/31/201418.9819.2718.6119.24111,052
1/30/201419.2419.4019.1019.2676,030
1/29/201419.1119.3218.6819.12129,332
1/28/201419.0319.5018.9619.24246,724
1/27/201418.9719.3918.8919.01161,858
1/24/201418.7019.0618.6519.00129,073
1/23/201418.8519.4418.4618.79305,520
1/22/201418.6518.8418.3718.81193,620
1/21/201418.6319.5018.2018.58888,568
1/17/201418.1618.5718.0218.4579,397
1/16/201418.0718.3417.9518.24354,530
1/15/201417.8918.5017.8018.08430,254
1/14/201417.8718.2517.8017.8888,242
1/13/201417.9217.9517.5617.84129,616
1/10/201418.2118.2117.7117.93122,188
1/9/201417.8518.1017.5517.85398,657
1/8/201417.5917.9017.1217.8363,342
1/7/201417.7517.9817.4917.6664,247
1/6/201417.4817.7916.9417.6378,341
1/3/201417.3217.3516.9217.0759,615
1/2/201416.9717.4716.9217.3468,878
12/31/201317.1717.5116.7216.9666,479
12/30/201317.3017.4316.6917.07112,133
12/27/201316.9617.6816.9117.36143,647
12/26/201317.2117.5016.7516.8699,814
12/24/201317.8518.0616.3017.09171,047
12/23/201317.9217.9817.5817.77225,501
12/20/201317.5617.9016.8317.903,689,220
12/19/201317.3117.6317.3117.50127,626
12/18/201317.3817.6417.1017.55207,349
12/17/201316.4917.6815.9717.40202,607
12/16/201315.7516.5615.7516.44151,927
12/13/201316.3416.6115.7715.8946,274
12/12/201316.0116.9615.7516.39141,944
12/11/201316.8417.0015.7515.97142,518
12/10/201316.8717.4216.3616.47102,558
12/9/201316.7117.1716.3316.61119,674
12/6/201317.1817.6416.4117.1153,709
12/5/201317.6917.7916.6216.9263,137
12/4/201317.5617.7517.2417.4090,702
12/3/201316.8217.5416.8017.5290,973
12/2/201317.4017.9116.7517.52174,285
11/29/201316.7517.6016.3717.3819,007
11/27/201316.6017.5016.6017.3553,033
11/26/201316.2716.6515.8216.4951,010
11/25/201316.2517.0416.0016.4086,020
11/22/201317.4917.7616.2216.31157,495
Trading Center