$11.05 +0.05 (%) Houghton Mifflin Harcourt Co - NASDAQ

Dec. 2, 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
12/2/201611.0011.1510.9011.05347,209
12/1/201611.1011.2511.0011.00837,420
11/30/201611.2011.5011.0511.05584,751
11/29/201611.1511.2511.0011.10820,613
11/28/201611.2011.2511.0011.102,271,656
11/25/201611.2011.2911.0811.20322,769
11/23/201610.8511.2010.8511.15979,121
11/22/201611.3511.7511.2011.20528,696
11/21/201611.3011.3011.1511.25472,685
11/18/201611.2011.4511.1011.251,027,409
11/17/201611.1011.4011.0011.20891,222
11/16/201611.2511.4510.8811.001,280,078
11/15/201611.6511.6511.2011.35705,224
11/14/201611.4011.6511.2511.60716,630
11/11/201611.1011.5511.0011.301,149,715
11/10/201610.7511.1510.7011.051,139,181
11/9/201610.1510.7010.0010.601,256,367
11/8/20169.7010.259.6510.251,899,496
11/7/20169.709.809.509.752,232,345
11/4/20169.209.659.209.501,830,552
11/3/201611.1511.559.159.356,970,963
11/2/201612.6012.8512.3512.40451,594
11/1/201612.6512.8312.6012.65403,659
10/31/201613.0013.3012.6512.65832,640
10/28/201612.9513.0512.9013.00351,085
10/27/201612.9013.1012.8512.90395,995
10/26/201613.1513.2012.8012.902,714,737
10/25/201613.3513.3513.1313.15323,288
10/24/201613.2513.5013.2513.30248,834
10/21/201613.0513.3513.0013.25285,337
10/20/201613.2013.3013.1013.20177,462
10/19/201613.0513.3513.0513.15553,866
10/18/201613.3013.3013.0513.10402,402
10/17/201613.2013.2513.1513.20428,873
10/14/201613.2313.3213.1113.22498,752
10/13/201613.2313.3713.0713.21676,873
10/12/201613.2513.7413.2013.33356,478
10/11/201613.3913.4013.1013.21349,435
10/10/201613.2313.4513.2313.40376,462
10/7/201613.3613.3613.0613.10283,855
10/6/201613.2513.4113.1713.40257,037
10/5/201613.1013.7213.0113.27438,017
10/4/201613.3413.4713.0113.04320,215
10/3/201613.3913.6013.2513.29501,275
9/30/201613.2213.5113.1413.411,175,244
9/29/201612.9513.3612.9013.14904,879
9/28/201612.9912.9912.8012.91680,945
9/27/201612.8113.1112.8012.94575,602
9/26/201613.2213.2412.8012.911,992,849
9/23/201614.2614.3712.9813.264,351,242
9/22/201614.3114.9114.3114.89673,826
9/21/201614.6914.8214.2814.29663,596
9/20/201614.6214.8514.5814.67390,917
9/19/201614.7614.7914.4314.59453,569
9/16/201614.9315.3214.5614.671,057,351
9/15/201614.8714.9914.7614.92461,367
9/14/201615.0915.2414.8614.86284,711
9/13/201615.2015.2714.9215.12404,803
9/12/201615.0815.4715.0815.39543,517
9/9/201615.5915.7115.1815.18494,647
9/8/201615.8615.8615.6915.72269,478
9/7/201615.8615.9415.8215.89257,592
9/6/201616.0216.1815.7915.86390,951
9/2/201616.0216.1115.9316.02445,150
9/1/201615.9216.0215.8115.94444,951
8/31/201615.9516.0115.7715.95387,251
8/30/201615.7915.9915.7715.94768,246
8/29/201615.7315.8615.6815.85446,419
8/26/201615.6115.9115.6115.74723,308
8/25/201615.3415.6315.2815.62431,895
8/24/201615.4415.5115.2415.36419,457
8/23/201615.2415.4415.2115.40373,763
8/22/201615.5215.7215.2015.22579,149
8/19/201615.4215.7115.3915.501,237,436
8/18/201615.2615.4314.8115.41714,989
8/17/201615.0615.2214.8215.21601,487
8/16/201615.1815.3814.9815.10463,061
8/15/201614.7915.2814.7415.18529,213
8/12/201614.6914.7614.4514.72843,900
8/11/201614.9015.0214.4314.73885,198
8/10/201614.9615.0914.8514.89620,620
8/9/201615.0015.1814.9014.98707,564
8/8/201615.2315.3514.9815.021,143,063
8/5/201614.8715.5914.7715.321,468,208
8/4/201616.3416.5414.4015.084,208,229
8/3/201617.2017.3617.0617.35872,826
8/2/201617.3717.4117.1317.18807,287
8/1/201617.5917.6917.2417.38853,340
7/29/201617.0917.2616.8516.95677,553
7/28/201617.1017.1616.9417.14439,238
7/27/201617.2717.2716.9917.16358,914
7/26/201617.1317.2416.8617.20246,814
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
  • Showing 1-100 of 769 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center