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 (%)
Nov 29, 2019 6.120 6.140 5.840 5.870 251,000 -0.28(-4.55%)
Nov 27, 2019 5.960 6.180 5.960 6.150 360,100 +0.19(+3.19%)
Nov 26, 2019 5.890 6.060 5.850 5.960 826,707 +0.08(+1.36%)
Nov 25, 2019 5.870 6.130 5.850 5.880 894,733 -0.16(-2.57%)
Nov 22, 2019 6.020 6.130 5.960 6.035 670,200 +0.07(+1.09%)
Nov 21, 2019 6.050 6.160 5.880 5.970 725,187 -0.08(-1.24%)
Nov 20, 2019 5.500 6.170 5.400 6.045 1,974,056 +0.56(+10.31%)
Nov 19, 2019 5.580 5.600 5.240 5.480 1,741,018 -0.02(-0.36%)
Nov 18, 2019 5.900 5.970 5.470 5.500 652,380 -0.43(-7.25%)
Nov 15, 2019 6.010 6.080 5.855 5.930 376,000 -0.03(-0.50%)
Nov 14, 2019 6.060 6.060 5.863 5.960 1,158,821 -0.11(-1.81%)
Nov 13, 2019 6.030 6.105 5.960 6.070 454,720 +0.00(+0.00%)
Nov 12, 2019 6.280 6.320 5.980 6.070 949,173 -0.19(-3.04%)
Nov 11, 2019 6.220 6.400 6.178 6.260 799,879 +0.04(+0.72%)
Nov 08, 2019 6.330 6.340 6.120 6.215 486,800 -0.12(-1.97%)
Nov 07, 2019 6.470 6.590 6.180 6.340 690,733 +0.01(+0.16%)
Nov 06, 2019 6.440 6.540 6.175 6.330 859,106 -0.20(-3.06%)
Nov 05, 2019 6.210 6.570 6.150 6.530 706,649 +0.31(+4.98%)
Nov 04, 2019 6.250 6.410 6.160 6.220 668,157 -0.01(-0.16%)
Nov 01, 2019 6.500 6.610 6.130 6.230 817,200 -0.23(-3.56%)
Oct 31, 2019 6.130 6.500 6.100 6.460 954,503 +0.08(+1.25%)
Oct 30, 2019 6.500 6.590 6.340 6.380 1,085,582 -0.11(-1.69%)
Oct 29, 2019 6.520 6.600 6.350 6.490 1,471,652 -0.05(-0.76%)
Oct 28, 2019 6.500 6.590 6.440 6.540 751,447 +0.04(+0.62%)
Oct 25, 2019 6.400 6.605 6.380 6.500 659,400 +0.03(+0.46%)
Oct 24, 2019 6.670 6.850 6.270 6.470 1,207,349 -0.24(-3.58%)
Oct 23, 2019 6.260 6.810 6.220 6.710 1,298,515 +0.36(+5.67%)
Oct 22, 2019 6.190 6.450 5.820 6.350 1,789,221 +0.12(+1.93%)
Oct 21, 2019 5.920 6.340 5.850 6.230 1,647,491 +0.38(+6.50%)
Oct 18, 2019 5.180 5.900 5.100 5.850 1,425,600 +0.63(+12.07%)
Oct 17, 2019 5.010 5.250 4.810 5.220 1,324,393 +0.19(+3.88%)
Oct 16, 2019 4.670 5.040 4.600 5.025 1,497,436 +0.36(+7.60%)
Oct 15, 2019 4.790 4.824 4.530 4.670 431,737 -0.12(-2.51%)
Oct 14, 2019 4.600 4.866 4.520 4.790 551,956 +0.18(+4.02%)
Oct 11, 2019 4.600 4.660 4.530 4.605 551,900 +0.09(+1.88%)
Oct 10, 2019 4.720 4.810 4.490 4.520 687,592 -0.22(-4.64%)
Oct 09, 2019 4.670 4.770 4.490 4.740 598,468 +0.10(+2.16%)
Oct 08, 2019 4.750 4.800 4.590 4.640 484,239 -0.16(-3.33%)
Oct 07, 2019 4.840 4.920 4.760 4.800 398,410 -0.06(-1.23%)
Oct 04, 2019 4.950 5.100 4.800 4.860 608,100 -0.14(-2.80%)
Oct 03, 2019 5.250 5.310 5.000 5.000 641,056 -0.28(-5.30%)
Oct 02, 2019 5.400 5.520 5.220 5.280 412,976 -0.14(-2.58%)
Oct 01, 2019 5.340 5.550 5.340 5.420 488,642 +0.09(+1.69%)
Sep 30, 2019 5.250 5.400 5.200 5.330 966,562 +0.07(+1.33%)
Sep 27, 2019 5.460 5.510 5.200 5.260 381,900 -0.17(-3.04%)
Sep 26, 2019 5.580 5.580 5.350 5.425 644,947 -0.20(-3.47%)
Sep 25, 2019 5.500 5.720 5.500 5.620 354,538 +0.14(+2.55%)
Sep 24, 2019 5.530 5.530 5.300 5.480 594,278 -0.04(-0.72%)
Sep 23, 2019 5.330 5.550 5.260 5.520 329,145 +0.18(+3.37%)
Sep 20, 2019 5.480 5.540 5.275 5.340 684,000 -0.15(-2.73%)
Sep 19, 2019 5.590 5.620 5.460 5.490 266,284 -0.08(-1.44%)
Sep 18, 2019 5.740 5.870 5.510 5.570 281,087 -0.17(-2.96%)
Sep 17, 2019 5.960 6.030 5.730 5.740 284,350 -0.25(-4.17%)
Sep 16, 2019 6.400 6.400 5.980 5.990 804,596 -0.41(-6.41%)
Sep 13, 2019 6.420 6.480 6.300 6.400 401,700 +0.03(+0.47%)
Sep 12, 2019 6.320 6.450 6.210 6.370 397,968 +0.05(+0.79%)
Sep 11, 2019 5.940 6.320 5.862 6.320 634,474 +0.41(+6.94%)
Sep 10, 2019 5.860 6.020 5.700 5.910 335,297 +0.04(+0.68%)
Sep 09, 2019 5.710 5.890 5.610 5.870 278,589 +0.16(+2.80%)
Sep 06, 2019 5.560 5.870 5.518 5.710 412,900 +0.23(+4.20%)
Sep 05, 2019 5.510 5.690 5.430 5.480 422,852 -0.03(-0.54%)
Sep 04, 2019 5.820 5.890 5.490 5.510 554,889 -0.29(-5.00%)
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.