$17.22 +0.07 (%) Houghton Mifflin Harcourt Co - NASDAQ

May. 27, 2016 | 12:10 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
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
3/2/201619.4919.8019.1519.491,200,692
3/1/201618.8719.6418.8519.571,154,693
2/29/201618.7519.0018.5018.811,166,050
2/26/201618.7119.0018.6218.78466,558
2/25/201617.4118.5317.3118.501,550,544
2/24/201617.4817.6717.1717.60748,223
2/23/201617.5417.7617.3017.74800,165
2/22/201617.5417.6117.3917.57521,706
2/19/201617.1717.4116.8617.38423,381
2/18/201617.4017.6417.0517.23403,015
2/17/201617.2417.6417.0517.36714,735
2/16/201617.0517.3116.8617.12479,494
2/12/201616.7116.9916.5116.86513,632
2/11/201616.1616.6516.0016.52706,080
2/10/201616.4016.8516.2616.44655,916
2/9/201616.2016.5616.2016.32755,991
2/8/201616.8716.9516.3416.43668,365
2/5/201617.3417.3416.9617.03812,126
2/4/201617.4417.5617.2417.40712,212
2/3/201617.3317.7417.0117.421,124,093
2/2/201617.2017.4816.7616.96585,259
2/1/201617.7618.2617.3617.45871,649
1/29/201617.5317.8517.4817.841,041,098
1/28/201617.6717.7917.2617.52686,883
1/27/201617.5817.9717.3017.52849,611
1/26/201617.2517.7917.0417.611,534,842
1/25/201617.9518.0617.1617.211,131,131
1/22/201617.5217.8417.3117.79869,011
1/21/201617.1417.5016.9817.301,044,745
1/20/201616.8217.1816.4217.011,041,279
1/19/201617.3417.4116.9017.00661,913
1/15/201617.3317.5016.9217.20897,565
1/14/201617.7718.0217.4317.86789,091
1/13/201618.3118.4117.4317.63610,749
1/12/201618.5118.6317.9218.27811,897
1/11/201618.4618.6218.2618.36871,488
1/8/201618.7519.0118.3618.361,134,573
1/7/201619.4419.5718.7118.731,126,802
1/6/201619.8520.0719.6919.76798,558
1/5/201620.3920.5920.0620.11687,376
  • Showing 1-100 of 637 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center