$19.86 -0.12 (%) Houghton Mifflin Harcourt Co - NASDAQ

Mar. 5, 2015 | 10:42 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HMHC historical data

Date Open High Low Close Volume
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
2/9/201520.1720.3019.8920.00601,037
2/6/201520.4520.5220.1120.19301,355
2/5/201520.2020.4520.1920.37327,397
2/4/201520.2220.4720.0020.11420,887
2/3/201519.8920.2719.8820.231,294,346
2/2/201519.7219.9419.3419.75381,789
1/30/201519.8720.2419.6419.68445,554
1/29/201519.6520.0019.5420.00389,894
1/28/201519.9320.3319.6019.60372,722
1/27/201519.7720.0119.7719.81421,850
1/26/201520.0720.2919.9420.00675,635
1/23/201519.9520.1119.9120.06723,092
1/22/201519.4319.9319.2919.91895,377
1/21/201519.7519.8819.1719.35930,758
1/20/201519.9120.2419.7119.861,631,643
1/16/201518.8619.2618.8619.26273,913
1/15/201519.1819.4918.8918.93453,461
1/14/201518.5519.1618.4919.14372,580
1/13/201518.8619.1218.4818.69378,583
1/12/201518.8818.9618.5218.68683,946
1/9/201519.3219.4418.8418.87490,142
1/8/201519.4219.5219.1919.35375,056
1/7/201519.8521.2619.0319.37600,173
1/6/201520.2521.0019.6519.68463,412
1/5/201520.4520.6920.0420.18429,424
1/2/201520.8520.9120.3920.59428,943
12/31/201420.9321.1620.6920.71356,953
12/30/201420.8021.1020.8020.91256,565
12/29/201420.8320.9220.6220.87276,974
12/26/201420.7720.8920.6920.81203,690
12/24/201420.8720.8820.6820.75282,480
12/23/201420.4720.8520.4320.78404,168
12/22/201420.3020.4820.2520.40912,280
12/19/201420.2820.4420.1120.28749,387
12/18/201420.4320.4320.0920.25280,989
12/17/201420.0620.1019.7420.10472,337
12/16/201419.9320.2319.8619.98738,531
12/15/201419.9620.3019.8919.95760,048
12/12/201420.0620.5619.5019.87527,715
12/11/201420.1320.3919.9420.30431,275
12/10/201420.2220.4019.9420.001,056,060
12/9/201419.9220.4319.7620.301,364,714
12/8/201420.1920.4020.0720.13475,686
12/5/201419.9920.2919.9820.20836,311
12/4/201419.9620.0819.9219.99504,414
12/3/201419.7820.0119.6819.96805,727
12/2/201419.5019.8019.4119.74616,374
12/1/201419.1319.6619.1319.42898,567
11/28/201419.5020.0019.2019.22285,949
11/26/201419.4719.7019.3719.50565,107
11/25/201419.6619.7219.2619.441,700,198
11/24/201419.7919.9219.4619.60623,927
11/21/201420.2820.3319.4519.761,009,387
11/20/201419.8620.1619.8620.01429,018
11/19/201419.9920.1319.8919.94581,857
11/18/201420.3420.4419.9920.00886,202
11/17/201420.4720.5620.0820.24849,929
11/14/201420.7120.7820.4420.46481,684
11/13/201420.5820.8620.5220.641,015,187
11/12/201420.4120.6820.4120.501,169,746
11/11/201420.5320.7820.4520.491,120,022
11/10/201420.5220.7020.3120.53821,291
11/7/201420.4120.7320.4120.491,329,062
11/6/201420.3720.6819.5720.441,253,146
11/5/201420.4220.5020.1520.23489,556
11/4/201420.1620.4520.1320.30476,630
11/3/201420.0920.3319.9220.241,307,374
10/31/201420.4720.8419.8520.01765,323
10/30/201419.9720.1419.8420.04308,030
10/29/201419.9820.1519.9120.04242,428
10/28/201419.8120.0619.7219.99504,727
10/27/201419.9019.9019.6619.76314,502
10/24/201419.9620.0019.8819.99150,229
10/23/201419.8820.1319.7919.89459,220
10/22/201419.9520.1619.6519.76265,239
10/21/201419.5420.0319.3619.86676,013
10/20/201419.1619.5319.1619.46277,489
10/17/201419.1619.2918.8319.18527,033
10/16/201418.6418.9718.5118.88749,536
10/15/201418.8919.3718.7518.91477,163
10/14/201419.2119.3918.9619.10595,066
10/13/201419.1519.5818.9819.04301,552
10/10/201419.1919.5819.1119.14798,310
10/9/201419.9019.9019.3119.33689,532
  • Showing 1-100 of 326 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center