$16.44 +0.12 (%) Houghton Mifflin Harcourt Co - NASDAQ

Feb. 10, 2016 | 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
2/9/201616.2016.5616.2016.32755,991
2/8/201616.8716.9516.3416.43668,365
2/5/201617.3417.3416.9617.03812,126
2/4/201617.4417.5617.2417.40712,212
2/3/201617.3317.7417.0117.421,124,093
2/2/201617.2017.4816.7616.96585,259
2/1/201617.7618.2617.3617.45871,649
1/29/201617.5317.8517.4817.841,041,098
1/28/201617.6717.7917.2617.52686,883
1/27/201617.5817.9717.3017.52849,611
1/26/201617.2517.7917.0417.611,534,842
1/25/201617.9518.0617.1617.211,131,131
1/22/201617.5217.8417.3117.79869,011
1/21/201617.1417.5016.9817.301,044,745
1/20/201616.8217.1816.4217.011,041,279
1/19/201617.3417.4116.9017.00661,913
1/15/201617.3317.5016.9217.20897,565
1/14/201617.7718.0217.4317.86789,091
1/13/201618.3118.4117.4317.63610,749
1/12/201618.5118.6317.9218.27811,897
1/11/201618.4618.6218.2618.36871,488
1/8/201618.7519.0118.3618.361,134,573
1/7/201619.4419.5718.7118.731,126,802
1/6/201619.8520.0719.6919.76798,558
1/5/201620.3920.5920.0620.11687,376
1/4/201621.3921.4220.1920.471,370,676
12/31/201521.5722.0121.5421.781,189,665
12/30/201521.5521.8121.5121.61976,111
12/29/201521.4221.7321.2821.61883,854
12/28/201521.0021.3520.9621.33881,400
12/24/201520.7521.2620.6921.13892,407
12/23/201520.2620.9120.1820.69727,153
12/22/201520.0820.2519.7620.17748,745
12/21/201519.8920.1419.6620.011,102,824
12/18/201520.4820.8219.8319.852,086,416
12/17/201520.8320.9620.4420.572,861,058
12/16/201520.0820.8020.0620.761,162,809
12/15/201519.9020.1919.7620.00992,478
12/14/201520.1920.3319.7119.772,970,440
12/11/201520.4020.7120.1420.17781,551
12/10/201518.4920.7818.3120.71990,115
12/9/201519.9720.6419.9120.351,681,883
12/8/201519.5220.2819.5219.992,433,163
12/7/201519.7419.9419.6419.731,525,701
12/4/201519.6120.0219.6119.801,438,429
12/3/201519.1719.9419.1719.601,460,175
12/2/201519.3819.9819.0719.131,067,109
12/1/201519.9019.9019.3919.45919,757
11/30/201520.4220.4219.7319.76847,193
11/27/201519.9720.4119.9120.36448,984
11/25/201520.0920.1219.1319.92801,654
11/24/201520.1220.2119.7919.901,056,383
11/23/201519.9220.3519.7820.241,036,372
11/20/201519.6120.2119.3619.991,026,403
11/19/201519.1219.6419.0419.49874,412
11/18/201518.8719.3618.7819.181,139,508
11/17/201519.0219.5118.8318.861,149,547
11/16/201518.5119.3318.4419.121,107,738
11/13/201518.4819.0018.4118.561,030,591
11/12/201519.2219.4418.5318.601,400,638
11/11/201519.3919.8719.1919.361,141,884
11/10/201518.4219.4118.3719.281,779,795
11/9/201518.1519.0017.8918.501,086,010
11/6/201518.9419.3317.1018.153,242,155
11/5/201519.4319.4317.7517.914,056,543
11/4/201520.1820.2319.4719.821,281,329
11/3/201519.7620.3719.6920.13854,251
11/2/201519.5920.0619.5219.861,267,821
10/30/201519.5819.8119.4019.591,038,609
10/29/201520.0220.3119.2819.505,532,612
10/28/201519.3420.0219.1620.001,322,950
10/27/201519.7519.8619.0019.241,198,382
10/26/201520.2020.3519.8119.86579,906
10/23/201520.1221.4320.0620.21886,311
10/22/201520.2920.2919.9420.02611,653
10/21/201520.9320.9420.2320.27630,423
10/20/201520.9521.3120.9320.95508,438
10/19/201520.8621.0120.7620.91423,869
10/16/201521.0821.3320.6920.90496,623
10/15/201520.9521.1320.7921.00577,801
10/14/201521.1721.3820.8520.89454,395
10/13/201521.0321.5021.0121.19510,839
10/12/201521.4521.4821.1021.14302,181
10/9/201521.2821.4421.1121.43465,888
10/8/201521.0021.2720.9121.22461,248
10/7/201520.7821.0320.7221.00540,972
10/6/201521.0721.1620.7020.74549,075
10/5/201521.0021.2720.5420.991,252,116
10/2/201520.1520.5519.9920.54869,828
10/1/201520.2520.4819.9820.36728,798
9/30/201520.3820.5520.1120.31838,001
9/29/201520.3420.5019.9920.241,006,717
9/28/201521.1221.2820.2820.43897,497
9/25/201521.9721.9821.1721.21758,745
9/24/201522.0622.0721.5221.75803,272
9/23/201522.3522.5721.9822.12575,492
9/22/201522.2222.6222.0122.30864,601
9/21/201522.0722.5122.0422.371,873,933
9/18/201521.9622.2821.5021.974,401,604
9/17/201522.7022.7322.1622.191,326,262
  • Showing 1-100 of 562 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center