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 (%)
Jun 29, 2018 7.850 7.850 7.650 7.650 590,182 -0.20(-2.55%)
Jun 28, 2018 7.850 7.950 7.650 7.850 460,362 +0.00(+0.00%)
Jun 27, 2018 8.050 8.300 7.850 7.850 615,686 -0.05(-0.63%)
Jun 26, 2018 7.900 7.950 7.750 7.900 694,628 -0.05(-0.63%)
Jun 25, 2018 7.900 8.150 7.750 7.950 401,568 +0.05(+0.63%)
Jun 22, 2018 7.650 8.050 7.600 7.900 2,988,583 +0.25(+3.27%)
Jun 21, 2018 7.800 7.900 7.650 7.650 449,540 -0.15(-1.92%)
Jun 20, 2018 7.850 8.000 7.775 7.800 915,556 -0.05(-0.64%)
Jun 19, 2018 7.700 7.900 7.650 7.850 696,750 +0.10(+1.29%)
Jun 18, 2018 7.250 7.750 7.250 7.750 603,849 +0.50(+6.90%)
Jun 15, 2018 7.300 6.950 7.250 1,227,422 +0.30(+4.32%)
Jun 14, 2018 6.950 7.000 6.800 6.950 314,887 +0.00(+0.00%)
Jun 13, 2018 6.950 7.000 6.850 6.950 260,728 +0.00(+0.00%)
Jun 12, 2018 6.950 7.000 6.825 6.950 345,391 +0.00(+0.00%)
Jun 11, 2018 6.900 6.950 6.850 6.950 179,685 +0.05(+0.72%)
Jun 08, 2018 6.850 6.950 6.690 6.900 343,183 +0.05(+0.73%)
Jun 07, 2018 6.750 6.900 6.600 6.850 539,649 +0.15(+2.24%)
Jun 06, 2018 6.600 6.800 6.600 6.700 316,244 +0.10(+1.52%)
Jun 05, 2018 6.650 6.700 6.550 6.600 210,463 -0.05(-0.75%)
Jun 04, 2018 6.700 6.750 6.525 6.650 531,155 -0.05(-0.75%)
Jun 01, 2018 6.800 6.850 6.600 6.700 401,557 -0.10(-1.47%)
May 31, 2018 6.900 6.950 6.600 6.800 548,769 -0.15(-2.16%)
May 30, 2018 6.950 7.000 6.850 6.950 607,892 +0.05(+0.72%)
May 29, 2018 6.700 6.950 6.600 6.900 1,219,365 +0.05(+0.73%)
May 25, 2018 6.850 6.850 6.850 0 +0.10(+1.48%)
May 24, 2018 6.500 6.800 6.500 6.750 365,119 +0.25(+3.85%)
May 23, 2018 6.250 6.500 6.200 6.500 635,132 +0.20(+3.17%)
May 22, 2018 6.650 6.650 6.300 6.300 327,250 -0.35(-5.26%)
May 21, 2018 6.750 6.800 6.550 6.650 443,383 -0.10(-1.48%)
May 18, 2018 6.800 6.850 6.700 6.750 540,213 -0.05(-0.74%)
May 17, 2018 6.800 6.850 6.700 6.800 600,542 +0.05(+0.74%)
May 16, 2018 6.750 6.850 6.650 6.750 710,517 +0.05(+0.75%)
May 15, 2018 6.700 7.000 6.650 6.700 582,657 -0.05(-0.74%)
May 14, 2018 6.850 6.850 6.700 6.750 358,498 -0.05(-0.74%)
May 11, 2018 6.900 7.000 6.700 6.800 471,077 -0.05(-0.73%)
May 10, 2018 6.950 6.950 6.800 6.850 505,774 -0.10(-1.44%)
May 09, 2018 6.900 7.000 6.800 6.950 743,482 +0.10(+1.46%)
May 08, 2018 6.950 6.950 6.700 6.850 521,148 -0.10(-1.44%)
May 07, 2018 7.000 7.000 6.850 6.950 533,472 -0.05(-0.71%)
May 04, 2018 6.850 7.050 6.700 7.000 811,842 +0.03(+0.36%)
May 03, 2018 6.600 7.050 6.200 6.975 989,847 +0.02(+0.36%)
May 02, 2018 6.750 7.050 6.750 6.950 629,822 +0.15(+2.21%)
May 01, 2018 6.850 7.050 6.650 6.800 494,649 +0.00(+0.00%)
Apr 30, 2018 7.000 7.050 6.750 6.800 1,019,197 -0.15(-2.16%)
Apr 27, 2018 7.000 7.075 6.750 6.950 350,499 +0.00(+0.00%)
Apr 26, 2018 7.150 7.150 6.850 6.950 450,376 -0.10(-1.42%)
Apr 25, 2018 7.250 7.300 7.000 7.050 585,188 -0.25(-3.42%)
Apr 24, 2018 7.500 7.600 7.175 7.300 309,775 -0.20(-2.67%)
Apr 23, 2018 7.500 7.650 7.325 7.500 377,046 +0.05(+0.67%)
Apr 20, 2018 7.450 7.550 7.375 7.450 590,138 -0.05(-0.67%)
Apr 19, 2018 7.550 7.650 7.450 7.500 390,784 -0.10(-1.32%)
Apr 18, 2018 7.750 7.750 7.550 7.600 415,006 -0.10(-1.30%)
Apr 17, 2018 7.650 7.750 7.600 7.700 317,668 +0.10(+1.32%)
Apr 16, 2018 7.500 7.650 7.400 7.600 567,548 +0.15(+2.01%)
Apr 13, 2018 7.500 7.600 7.400 7.450 1,023,382 -0.05(-0.67%)
Apr 12, 2018 7.650 7.800 7.450 7.500 1,238,887 -0.05(-0.66%)
Apr 11, 2018 7.100 7.850 7.100 7.550 1,802,890 +0.50(+7.09%)
Apr 10, 2018 7.150 7.150 6.850 7.050 871,954 +0.00(+0.00%)
Apr 09, 2018 7.250 7.250 6.900 7.050 782,849 -0.20(-2.76%)
Apr 06, 2018 7.150 7.375 7.100 7.250 630,809 +0.05(+0.69%)
Apr 05, 2018 6.900 7.300 6.775 7.200 631,665 +0.30(+4.35%)
Apr 04, 2018 6.600 6.950 6.500 6.900 506,794 +0.20(+2.99%)
Apr 03, 2018 6.400 6.750 6.200 6.700 884,866 +0.35(+5.51%)
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.