Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Houghton Mifflin Har (NQ: HMHC )

21.03 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 6, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 8.600 8.600 8.350 8.400 709,390 -0.20(-2.33%)
Jan 30, 2018 8.700 8.700 8.600 8.600 450,383 -0.10(-1.15%)
Jan 29, 2018 8.800 8.850 8.700 8.700 596,745 -0.20(-2.25%)
Jan 26, 2018 8.800 8.950 8.650 8.900 537,758 +0.15(+1.71%)
Jan 25, 2018 8.750 8.800 8.650 8.750 615,189 +0.05(+0.57%)
Jan 24, 2018 8.650 8.850 8.600 8.700 838,714 +0.10(+1.16%)
Jan 23, 2018 8.650 8.800 8.550 8.600 327,091 -0.10(-1.15%)
Jan 22, 2018 8.600 8.600 8.600 8.700 545,359 +0.10(+1.16%)
Jan 19, 2018 8.500 8.750 8.500 8.600 640,755 +0.05(+0.58%)
Jan 18, 2018 8.650 8.675 8.500 8.550 406,638 -0.10(-1.16%)
Jan 17, 2018 9.050 9.050 8.500 8.650 880,222 -0.35(-3.89%)
Jan 16, 2018 9.200 9.300 8.950 9.000 481,621 -0.15(-1.64%)
Jan 12, 2018 9.150 9.150 9.150 0 +0.00(+0.00%)
Jan 11, 2018 9.050 9.375 9.050 9.150 462,508 +0.05(+0.55%)
Jan 10, 2018 9.100 446,181 +0.10(+1.11%)
Jan 09, 2018 9.000 9.150 8.950 9.000 514,261 +0.00(+0.00%)
Jan 08, 2018 8.900 9.100 8.800 9.000 437,937 +0.05(+0.56%)
Jan 05, 2018 8.950 9.100 8.750 8.950 690,179 +0.05(+0.56%)
Jan 04, 2018 9.350 9.500 8.750 8.900 860,136 -0.45(-4.81%)
Jan 03, 2018 9.400 9.500 9.300 9.350 1,416,262 +0.00(+0.00%)
Jan 02, 2018 9.350 9.450 9.350 9.350 635,036 +0.05(+0.54%)
Dec 29, 2017 9.300 9.300 9.300 0 -0.05(-0.53%)
Dec 28, 2017 9.300 9.500 9.150 9.350 1,410,423 +0.10(+1.08%)
Dec 27, 2017 9.250 9.300 9.150 9.250 403,534 -0.05(-0.54%)
Dec 26, 2017 9.450 9.200 9.300 695,182 +0.00(+0.00%)
Dec 22, 2017 9.600 9.650 9.300 9.300 350,051 -0.30(-3.12%)
Dec 21, 2017 9.650 9.700 9.600 9.600 454,134 -0.05(-0.52%)
Dec 20, 2017 9.700 9.750 9.600 9.650 833,997 +0.00(+0.00%)
Dec 19, 2017 9.700 9.850 9.475 9.650 813,842 -0.05(-0.52%)
Dec 18, 2017 9.750 9.800 9.650 9.700 546,373 +0.00(+0.00%)
Dec 15, 2017 9.700 9.750 9.600 9.700 920,067 +0.00(+0.00%)
Dec 14, 2017 10.00 10.05 9.625 9.700 490,150 -0.30(-3.00%)
Dec 13, 2017 9.900 10.03 9.750 10.00 612,177 +0.05(+0.50%)
Dec 12, 2017 9.850 10.00 9.800 9.950 675,033 +0.20(+2.05%)
Dec 11, 2017 9.700 9.925 9.400 9.750 1,258,354 +0.05(+0.52%)
Dec 08, 2017 9.850 9.850 9.600 9.700 262,300 -0.05(-0.51%)
Dec 07, 2017 9.800 9.850 9.650 9.750 927,217 +0.00(+0.00%)
Dec 06, 2017 9.700 9.950 9.650 9.750 458,343 +0.05(+0.52%)
Dec 05, 2017 9.650 9.750 9.550 9.700 510,843 +0.05(+0.52%)
Dec 04, 2017 9.700 9.725 9.600 9.650 643,304 -0.05(-0.52%)
Dec 01, 2017 9.800 9.850 9.500 9.700 751,244 -0.05(-0.51%)
Nov 30, 2017 9.550 9.800 9.475 9.750 1,208,631 +0.20(+2.09%)
Nov 29, 2017 9.650 9.800 9.500 9.550 825,656 -0.10(-1.04%)
Nov 28, 2017 9.350 9.700 9.300 9.650 1,344,263 +0.25(+2.66%)
Nov 27, 2017 9.000 9.550 9.000 9.400 924,425 +0.40(+4.44%)
Nov 24, 2017 8.950 9.150 8.925 9.000 424,986 +0.05(+0.56%)
Nov 22, 2017 9.050 9.100 8.900 8.950 449,377 -0.05(-0.56%)
Nov 21, 2017 9.000 9.250 9.000 9.000 578,363 -0.05(-0.55%)
Nov 20, 2017 8.900 9.100 8.800 9.050 881,245 +0.15(+1.69%)
Nov 17, 2017 8.550 8.950 8.450 8.900 766,513 +0.25(+2.89%)
Nov 16, 2017 8.600 8.900 8.288 8.650 1,168,551 +0.10(+1.17%)
Nov 15, 2017 8.200 8.776 8.150 8.550 1,722,529 +0.35(+4.27%)
Nov 14, 2017 8.400 8.550 8.050 8.200 1,662,029 -0.30(-3.53%)
Nov 13, 2017 8.750 8.800 8.450 8.500 762,327 -0.30(-3.41%)
Nov 10, 2017 9.150 9.150 8.800 8.800 1,031,577 -0.40(-4.35%)
Nov 09, 2017 9.400 9.500 9.050 9.200 1,123,095 -0.20(-2.13%)
Nov 08, 2017 9.650 9.700 9.350 9.400 1,127,026 -0.20(-2.08%)
Nov 07, 2017 9.800 9.800 9.550 9.600 808,582 -0.15(-1.54%)
Nov 06, 2017 9.800 10.05 9.600 9.750 1,818,682 +0.00(+0.00%)
Nov 03, 2017 10.35 10.40 9.700 9.750 1,191,531 -0.60(-5.80%)
Nov 02, 2017 10.15 10.85 9.950 10.35 2,424,393 +0.55(+5.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.