$20.11 -0.51 (%) Houghton Mifflin Harcourt Co - NASDAQ

Sep. 22, 2014 | 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
9/22/201420.4520.4619.9020.11436,605
9/19/201420.1420.6520.1020.623,645,516
9/18/201420.1420.3019.9820.09445,964
9/17/201419.7320.1419.7320.08891,651
9/16/201420.0020.1619.6919.75498,903
9/15/201419.8320.1019.6720.001,500,553
9/12/201419.5419.9319.2219.84850,762
9/11/201419.3519.6519.2519.50587,028
9/10/201419.3019.5119.1119.46529,338
9/9/201419.3619.5018.9019.30464,484
9/8/201418.8619.6118.8619.42494,558
9/5/201418.7519.0218.6418.84278,280
9/4/201418.8619.4318.7918.85305,537
9/3/201419.4719.4718.7218.86268,390
9/2/201419.2319.6719.2319.43381,074
8/29/201419.0019.2718.9019.20232,158
8/28/201418.9919.1618.8718.98182,737
8/27/201418.9619.1118.7719.021,447,314
8/26/201418.8119.2518.6419.121,834,141
8/25/201419.0019.0418.6718.80213,406
8/22/201418.6118.9718.5518.93396,483
8/21/201418.5018.7018.4718.66324,126
8/20/201418.4418.6618.2918.511,705,137
8/19/201418.0818.7118.0818.57781,265
8/18/201418.7218.7618.2818.60935,420
8/15/201419.1219.1318.3918.57506,081
8/14/201417.8919.2317.8918.842,378,602
8/13/201417.7318.0017.5117.95684,409
8/12/201417.6617.7517.5317.65255,026
8/11/201417.7017.8817.5217.68502,257
8/8/201417.3517.7017.3517.60223,737
8/7/201417.5617.7417.3517.38171,004
8/6/201417.4217.8217.3317.49266,171
8/5/201417.4517.6617.3817.50331,007
8/4/201417.5417.7417.5217.54396,158
8/1/201417.5517.6317.2417.46207,040
7/31/201417.6017.8817.3417.51282,733
7/30/201417.8318.1117.7317.74410,604
7/29/201417.4717.9317.4717.76554,348
7/28/201417.2517.5217.1317.42410,615
7/25/201417.2617.6117.2117.26345,619
7/24/201417.6817.8217.2817.38254,217
7/23/201417.7617.8017.5717.70344,203
7/22/201417.5317.8017.3617.75257,320
7/21/201417.6717.9917.3517.49211,296
7/18/201417.5917.8017.5117.75295,448
7/17/201417.8817.9717.6117.66435,645
7/16/201418.3218.3217.9317.98308,830
7/15/201418.2818.3317.9718.23371,220
7/14/201418.3218.3918.1118.30245,159
7/11/201418.3618.3618.0818.18308,324
7/10/201418.3018.8318.2518.44519,811
7/9/201418.5618.7118.3318.59427,340
7/8/201418.9118.9918.3418.52493,826
7/7/201419.2519.2518.7018.94400,332
7/3/201419.3219.4419.0919.33295,775
7/2/201419.3219.4119.1019.31501,869
7/1/201419.2219.4419.1219.35909,026
6/30/201419.1619.2518.9919.16751,096
6/27/201419.2619.5018.8619.1214,560,814
6/26/201419.2619.4419.1619.31754,128
6/25/201419.0719.4519.0019.271,438,871
6/24/201419.2819.4019.1819.281,277,557
6/23/201419.4019.4419.1919.32947,797
6/20/201419.4719.8519.3319.354,337,947
6/19/201419.4619.7519.3219.401,032,536
6/18/201419.3819.6319.3219.36929,400
6/17/201419.4719.6919.2219.331,154,957
6/16/201419.5719.8419.2619.521,895,948
6/13/201419.4019.7619.1919.54688,953
6/12/201419.4519.7519.2619.36853,193
6/11/201419.6919.8318.5119.45766,185
6/10/201419.4319.9418.7519.801,158,664
6/9/201418.4819.6718.3019.501,298,803
6/6/201418.4418.6018.3118.48545,751
6/5/201418.3618.3918.1418.341,184,981
6/4/201418.1218.3617.7818.28882,438
6/3/201418.1718.2617.9418.18450,456
6/2/201418.1818.3817.9618.19288,236
5/30/201418.3118.4017.9418.22509,760
5/29/201417.8818.3417.6418.26544,214
5/28/201418.6418.6417.8318.01487,469
5/27/201417.8218.7717.4218.723,891,785
5/23/201418.0318.2917.9918.04322,344
5/22/201417.9318.2217.8718.02377,312
5/21/201417.9818.2417.8417.93183,749
5/20/201417.8818.1817.7717.97279,394
5/19/201417.6418.0017.5317.91132,522
5/16/201417.9517.9517.3317.66184,266
5/15/201418.2818.6017.8517.99286,772
5/14/201418.4818.8718.1318.35403,526
5/13/201418.5618.7818.3618.46379,203
5/12/201418.3618.7318.3118.51232,000
5/9/201418.1518.4018.1018.30136,305
5/8/201418.1118.8416.8018.32776,227
5/7/201419.0619.2018.8219.01147,654
5/6/201419.1719.3318.8119.12207,328
5/5/201419.6919.6919.0619.17112,458
5/2/201419.9420.2519.6319.76127,998
5/1/201420.3720.4919.7619.99104,499
  • Showing 1-100 of 214 items
  • 1
  • 2
  • 3
  • >>
Trading Center