$13.26 -1.63 (%) Houghton Mifflin Harcourt Co - NASDAQ

Sep. 23, 2016 | 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
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
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
  • Showing 1-100 of 720 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center