Houghton Mifflin Harcourt Co $17.37

down -0.33


24/7/2014 01:27 PM  |  NASDAQ : HMHC  
Industries : Diversified Services / Education & Training Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HMHC historical data

Date Open High Low Close Volume
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
4/30/201420.5520.6020.3520.4382,050
4/29/201420.4020.8520.3020.6679,362
4/28/201420.5620.6220.2520.35104,982
4/25/201420.6420.8420.0820.4580,167
4/24/201420.7521.0020.6420.71106,989
4/23/201420.6520.9020.5320.65119,327
4/22/201420.4320.8020.2720.6383,389
4/21/201420.3520.4220.2120.3825,811
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
Trading Center