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 )

N/A 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 (%)
Aug 30, 2019 6.020 6.130 5.920 5.950 449,000 -0.03(-0.50%)
Aug 29, 2019 5.940 6.140 5.910 5.980 731,211 +0.15(+2.57%)
Aug 28, 2019 5.770 5.930 5.630 5.830 656,979 +0.04(+0.69%)
Aug 27, 2019 5.900 6.050 5.710 5.790 530,796 -0.09(-1.53%)
Aug 26, 2019 5.860 5.890 5.735 5.880 307,639 +0.08(+1.38%)
Aug 23, 2019 5.870 5.970 5.735 5.800 378,800 -0.11(-1.86%)
Aug 22, 2019 5.860 6.040 5.820 5.910 287,597 +0.09(+1.55%)
Aug 21, 2019 5.720 5.835 5.685 5.820 437,140 +0.12(+2.11%)
Aug 20, 2019 5.690 5.750 5.570 5.700 336,718 +0.03(+0.53%)
Aug 19, 2019 5.450 5.800 5.450 5.670 512,333 +0.32(+5.98%)
Aug 16, 2019 5.200 5.410 5.040 5.350 965,300 +0.19(+3.68%)
Aug 15, 2019 5.280 5.280 5.100 5.160 813,815 -0.14(-2.64%)
Aug 14, 2019 5.430 5.530 5.290 5.300 527,051 -0.19(-3.46%)
Aug 13, 2019 5.470 5.600 5.410 5.490 524,343 -0.02(-0.36%)
Aug 12, 2019 5.280 5.510 5.165 5.510 437,488 +0.20(+3.77%)
Aug 09, 2019 5.340 5.360 4.720 5.310 861,400 -0.02(-0.38%)
Aug 08, 2019 5.800 6.730 5.300 5.330 1,241,113 -0.43(-7.47%)
Aug 07, 2019 5.480 5.780 5.450 5.760 456,011 +0.23(+4.16%)
Aug 06, 2019 5.710 5.790 5.430 5.530 598,757 -0.18(-3.15%)
Aug 05, 2019 5.630 5.740 5.470 5.710 543,432 -0.03(-0.52%)
Aug 02, 2019 5.860 5.910 5.590 5.740 557,500 -0.18(-3.04%)
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.