$17.20 +0.10 (%) Houghton Mifflin Harcourt Co - NASDAQ

Jul. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HMHC historical data

Date Open High Low Close Volume
7/25/201617.2517.2516.9717.10285,400
7/22/201617.0217.2416.8617.22430,637
7/21/201617.0117.2716.8517.01411,421
7/20/201616.8417.1916.7517.05289,582
7/19/201616.7416.8516.5716.75813,795
7/18/201616.8216.8516.6416.79619,452
7/15/201617.1417.1416.7316.87361,987
7/14/201617.0817.2216.7516.82387,164
7/13/201616.8517.1216.7816.96713,831
7/12/201616.5416.8316.4016.76606,462
7/11/201616.0016.4515.9616.39640,164
7/8/201615.7616.0215.6415.92684,812
7/7/201615.8416.0615.4315.58752,189
7/6/201615.6515.8715.4815.83433,213
7/5/201615.7815.9815.5215.70596,926
7/1/201615.6415.9715.4415.89466,599
6/30/201615.3515.6515.2115.631,191,013
6/29/201615.1415.3315.0915.28494,290
6/28/201615.0215.2714.9215.031,034,377
6/27/201615.4515.5014.7214.791,673,701
6/24/201615.4315.6615.3415.613,740,112
6/23/201615.9316.2215.7216.062,489,982
6/22/201616.2216.3915.5415.831,569,596
6/21/201616.0416.1715.4816.063,824,380
6/20/201616.4016.5615.9616.001,574,023
6/17/201616.7716.9316.3716.401,999,918
6/16/201616.8616.8616.5616.71764,872
6/15/201616.9617.0816.8716.96544,559
6/14/201617.0317.2016.9016.96660,416
6/13/201617.3117.4917.0917.11571,002
6/10/201617.4417.5717.0917.35790,061
6/9/201617.5017.6317.2217.62690,149
6/8/201617.5217.7317.4217.51969,669
6/7/201617.4917.6517.4317.50707,208
6/6/201617.6517.7317.3517.551,434,732
6/3/201617.2117.3416.9717.22643,111
6/2/201617.1917.3417.1217.29463,614
6/1/201617.1517.2917.0217.23860,190
5/31/201617.2517.2817.1517.201,038,392
5/27/201617.2017.3917.1217.23530,172
5/26/201617.2317.2317.0217.15528,447
5/25/201617.1917.2217.0017.18653,322
5/24/201617.2717.2716.8117.19877,854
5/23/201616.8917.2016.8617.12559,990
5/20/201616.8717.0616.6016.87845,262
5/19/201616.6316.8016.3616.75719,258
5/18/201616.6717.0516.5516.70688,801
5/17/201617.2417.3616.4816.702,194,753
5/16/201617.5517.6617.1817.231,774,753
5/13/201617.7517.8117.4817.53706,112
5/12/201618.1218.1417.4617.751,336,660
5/11/201618.4118.4417.8618.014,319,610
5/10/201618.7219.2118.5019.08542,341
5/9/201618.6518.8318.5418.57738,776
5/6/201618.9919.2218.6718.77627,035
5/5/201618.9019.1818.9019.00762,162
5/4/201619.4219.4218.4118.811,255,528
5/3/201620.4220.7019.9920.02703,842
5/2/201620.5220.7719.9320.66503,468
4/29/201620.6020.7720.3020.51576,789
4/28/201620.7321.0820.6620.67237,717
4/27/201620.6920.8920.5320.78601,912
4/26/201620.7120.9320.5520.71436,272
4/25/201620.6620.7020.3020.55308,545
4/22/201620.7620.9520.5520.65424,926
4/21/201620.8820.9620.7120.85528,697
4/20/201620.4621.0120.3620.83474,255
4/19/201620.4020.4520.1920.39542,130
4/18/201620.2120.3519.6620.27279,761
4/15/201620.1320.3519.5520.29303,928
4/14/201620.3120.3520.2120.25269,194
4/13/201620.0020.3420.0020.25592,289
4/12/201619.7620.0219.4219.94709,551
4/11/201619.3119.8719.3119.67453,565
4/8/201619.2619.3518.9819.24390,097
4/7/201619.3419.4919.0319.07277,774
4/6/201619.5419.6419.3819.46278,863
4/5/201619.5019.7319.4319.48500,677
4/4/201620.1920.1919.1519.69727,372
4/1/201619.7620.2919.5320.22742,044
3/31/201619.4720.0119.3419.942,187,444
3/30/201619.6519.7419.4219.44391,418
3/29/201619.2619.5518.8319.53736,759
3/28/201619.7519.8719.0019.29685,298
3/24/201619.3319.7619.2019.681,135,071
3/23/201619.8119.9319.4419.44750,460
3/22/201619.9020.0019.8019.90593,817
3/21/201620.0120.2219.7220.03577,022
3/18/201619.6320.2519.6220.051,588,983
3/17/201619.3919.6219.0819.50652,088
3/16/201619.3419.5119.2619.36449,388
3/15/201619.7019.7919.4219.42581,621
3/14/201619.6620.1219.6619.77796,532
3/11/201619.6319.8019.3319.73660,484
3/10/201619.4120.1019.3319.51938,892
3/9/201619.4619.5819.3119.37657,423
3/8/201620.2020.3119.4219.44752,510
3/7/201619.8520.3419.7720.26947,447
3/4/201619.7720.3419.6719.961,094,345
3/3/201619.4019.9319.3719.77954,928
  • Showing 1-100 of 677 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center