$25.72 +0.59 (%) Houghton Mifflin Harcourt Co - NASDAQ

May. 22, 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
5/22/201525.1825.9025.1525.721,467,863
5/21/201524.2025.1724.2025.141,484,213
5/20/201523.9024.2023.6724.181,511,767
5/19/201523.7723.9423.5423.821,040,843
5/18/201523.2123.9123.1023.722,327,510
5/15/201523.4123.5523.1023.2911,112,543
5/14/201523.4923.6423.0723.161,330,088
5/13/201523.7123.9822.9923.451,110,125
5/12/201522.9224.1022.9224.051,021,102
5/11/201523.6424.0623.4223.81608,067
5/8/201523.9124.1723.5923.64651,781
5/7/201523.5624.4423.2423.68698,642
5/6/201522.8823.5722.6923.27699,989
5/5/201523.2523.4722.7322.86641,818
5/4/201523.2723.5923.2423.37469,879
5/1/201522.8823.4122.8123.22451,742
4/30/201523.1923.3522.2822.86980,521
4/29/201523.8023.8923.0923.24662,008
4/28/201523.2724.0423.1823.83730,097
4/27/201523.9824.4523.1023.251,658,483
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
  • Showing 1-100 of 382 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center