$20.28 0.00 (%) Houghton Mifflin Harcourt Co - NASDAQ

Dec. 19, 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
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
11/28/201419.5020.0019.2019.22285,949
11/26/201419.4719.7019.3719.50565,107
11/25/201419.6619.7219.2619.441,700,198
11/24/201419.7919.9219.4619.60623,927
11/21/201420.2820.3319.4519.761,009,387
11/20/201419.8620.1619.8620.01429,018
11/19/201419.9920.1319.8919.94581,857
11/18/201420.3420.4419.9920.00886,202
11/17/201420.4720.5620.0820.24849,929
11/14/201420.7120.7820.4420.46481,684
11/13/201420.5820.8620.5220.641,015,187
11/12/201420.4120.6820.4120.501,169,746
11/11/201420.5320.7820.4520.491,120,022
11/10/201420.5220.7020.3120.53821,291
11/7/201420.4120.7320.4120.491,329,062
11/6/201420.3720.6819.5720.441,253,146
11/5/201420.4220.5020.1520.23489,556
11/4/201420.1620.4520.1320.30476,630
11/3/201420.0920.3319.9220.241,307,374
10/31/201420.4720.8419.8520.01765,323
10/30/201419.9720.1419.8420.04308,030
10/29/201419.9820.1519.9120.04242,428
10/28/201419.8120.0619.7219.99504,727
10/27/201419.9019.9019.6619.76314,502
10/24/201419.9620.0019.8819.99150,229
10/23/201419.8820.1319.7919.89459,220
10/22/201419.9520.1619.6519.76265,239
10/21/201419.5420.0319.3619.86676,013
10/20/201419.1619.5319.1619.46277,489
10/17/201419.1619.2918.8319.18527,033
10/16/201418.6418.9718.5118.88749,536
10/15/201418.8919.3718.7518.91477,163
10/14/201419.2119.3918.9619.10595,066
10/13/201419.1519.5818.9819.04301,552
10/10/201419.1919.5819.1119.14798,310
10/9/201419.9019.9019.3119.33689,532
10/8/201419.3420.0719.1819.93781,350
10/7/201419.4019.5719.2319.32565,112
10/6/201419.6919.8719.3919.49174,073
10/3/201419.5719.7219.4819.65271,572
10/2/201419.0719.4518.9819.35170,621
10/1/201419.4219.5918.9619.12374,265
9/30/201419.5619.7819.3019.44626,234
9/29/201419.5419.6419.2719.50280,928
9/26/201419.7119.9519.6819.70437,315
9/25/201420.1320.2019.7119.71258,805
9/24/201420.0120.2319.8320.17591,160
9/23/201420.0820.1919.8119.97963,803
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
  • Showing 1-100 of 277 items
  • 1
  • 2
  • 3
  • >>
Trading Center