$25.60 -0.08 (%) Houghton Mifflin Harcourt Co - NASDAQ

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HMHC historical data

Date Open High Low Close Volume
7/2/201525.7725.9225.4025.60551,119
7/1/201525.3825.8525.2725.681,160,356
6/30/201525.6125.6825.1125.201,404,261
6/29/201525.5825.9825.4125.431,592,672
6/26/201526.2026.4225.7725.773,799,563
6/25/201526.2226.6326.1726.19701,182
6/24/201526.6126.7726.1426.17753,572
6/23/201526.7626.9226.4326.621,095,241
6/22/201526.8727.0726.5726.721,124,288
6/19/201526.6826.7526.5926.711,176,534
6/18/201526.5026.6326.3826.60738,154
6/17/201527.0027.1126.3526.40896,694
6/16/201526.5827.0026.5026.95863,709
6/15/201526.2926.7426.1726.55889,238
6/12/201526.4026.9226.3826.47771,866
6/11/201526.2726.6326.1026.51456,818
6/10/201526.1926.4126.0726.27652,606
6/9/201526.0226.2125.9726.15719,823
6/8/201525.9826.1225.8026.07590,506
6/5/201525.8826.1225.7325.981,632,043
6/4/201526.1826.3925.9525.98880,979
6/3/201527.0827.1426.2726.341,697,703
6/2/201526.7526.9126.4426.521,534,890
6/1/201526.6226.7226.2526.601,960,426
5/29/201526.2426.6526.0526.381,435,247
5/28/201526.0026.3125.8526.221,910,917
5/27/201525.8025.9625.4325.941,570,323
5/26/201525.6425.7525.2025.711,597,686
5/22/201525.1825.9025.1525.721,467,863
5/21/201524.2025.1724.2025.141,484,213
5/20/201523.9024.2023.6724.181,511,767
5/19/201523.7723.9423.5423.821,040,843
5/18/201523.2123.9123.1023.722,327,510
5/15/201523.4123.5523.1023.2911,112,543
5/14/201523.4923.6423.0723.161,330,088
5/13/201523.7123.9822.9923.451,110,125
5/12/201522.9224.1022.9224.051,021,102
5/11/201523.6424.0623.4223.81608,067
5/8/201523.9124.1723.5923.64651,781
5/7/201523.5624.4423.2423.68698,642
5/6/201522.8823.5722.6923.27699,989
5/5/201523.2523.4722.7322.86641,818
5/4/201523.2723.5923.2423.37469,879
5/1/201522.8823.4122.8123.22451,742
4/30/201523.1923.3522.2822.86980,521
4/29/201523.8023.8923.0923.24662,008
4/28/201523.2724.0423.1823.83730,097
4/27/201523.9824.4523.1023.251,658,483
4/24/201526.4026.6224.1924.212,073,445
4/23/201524.1624.4923.9924.34289,266
4/22/201524.1124.2123.9224.17429,675
4/21/201524.3624.6124.0524.09650,653
4/20/201523.9624.7423.8724.73440,881
4/17/201524.0224.1523.6523.87603,359
4/16/201524.2924.5924.1824.18856,968
4/15/201524.5124.8024.2624.38589,690
4/14/201524.2024.5624.2024.51946,101
4/13/201523.9024.3023.9024.171,859,843
4/10/201523.6124.0323.5223.75502,288
4/9/201523.3823.5823.2723.46227,720
4/8/201523.2323.4623.1023.45257,062
4/7/201523.1623.4723.1423.20236,850
4/6/201523.1723.5523.1323.21296,080
4/2/201523.3323.6423.0223.34334,836
4/1/201523.3923.7022.9023.29491,341
3/31/201523.0523.5623.0523.48421,571
3/30/201523.0823.4423.0123.10451,505
3/27/201522.7023.1122.7023.04433,705
3/26/201522.8823.1722.6622.68468,013
3/25/201523.8423.9722.9722.99435,094
3/24/201523.2923.8023.0823.75412,383
3/23/201523.2823.5223.1923.33839,120
3/20/201523.1923.4423.1723.271,385,185
3/19/201523.2823.4423.1423.16386,408
3/18/201522.9923.8022.8523.401,736,570
3/17/201521.9423.1221.5522.971,358,808
3/16/201522.1822.2521.8822.05640,145
3/13/201522.0522.0921.8622.03445,711
3/12/201521.0822.0420.9522.011,099,392
3/11/201520.5920.9920.3920.94606,229
3/10/201520.4720.7820.3820.60728,792
3/9/201520.4720.8220.4520.67450,488
3/6/201520.2520.7920.1820.481,005,958
3/5/201520.0220.1819.7119.85560,658
3/4/201520.0420.2019.8219.98478,430
3/3/201520.0420.2219.8920.10841,007
3/2/201519.8320.2919.7020.101,054,238
2/27/201520.0820.2519.6219.78948,422
2/26/201520.0121.0619.9620.061,362,248
2/25/201520.1520.5820.0220.191,579,696
2/24/201519.9620.2119.9520.10833,097
2/23/201520.0820.1019.9319.98315,169
2/20/201520.1220.1919.8520.07405,587
2/19/201519.8220.1119.7920.06563,998
2/18/201519.5919.8919.5819.80757,633
2/17/201520.0320.2519.5119.66454,811
2/13/201520.1420.3519.9019.98637,854
2/12/201519.9720.1919.8420.07253,852
2/11/201519.9820.2419.7819.89218,282
2/10/201520.1920.4619.7820.00186,532
  • Showing 1-100 of 410 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!