$24.21 -0.13 (%) Houghton Mifflin Harcourt Co - NASDAQ

Apr. 24, 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
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
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
  • Showing 1-100 of 362 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center