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 (%)
Apr 06, 2022 0 +0.00(+0.00%)
Apr 05, 2022 21.08 21.10 21.00 21.01 9,208,372 -0.05(-0.24%)
Apr 04, 2022 21.00 21.08 20.99 21.06 7,073,625 +0.07(+0.33%)
Apr 01, 2022 21.02 21.02 20.99 20.99 2,062,834 -0.02(-0.10%)
Mar 31, 2022 21.01 21.03 20.99 21.01 5,215,265 +0.01(+0.05%)
Mar 30, 2022 21.01 21.01 20.97 21.00 5,638,765 +0.00(+0.00%)
Mar 29, 2022 20.97 21.01 20.96 21.00 3,068,909 +0.04(+0.19%)
Mar 28, 2022 21.05 21.06 20.95 20.96 3,755,813 -0.09(-0.43%)
Mar 25, 2022 20.99 21.06 20.96 21.05 3,269,653 +0.07(+0.33%)
Mar 24, 2022 20.95 20.99 20.92 20.98 6,886,577 +0.04(+0.19%)
Mar 23, 2022 20.92 20.97 20.89 20.94 4,037,476 +0.03(+0.14%)
Mar 22, 2022 20.91 20.91 20.84 20.91 4,385,774 +0.03(+0.14%)
Mar 21, 2022 20.96 20.96 20.87 20.88 8,688,180 -0.02(-0.10%)
Mar 18, 2022 20.96 21.00 20.85 20.90 6,250,806 -0.09(-0.43%)
Mar 17, 2022 20.93 21.00 20.91 20.99 4,657,312 +0.07(+0.33%)
Mar 16, 2022 20.95 20.96 20.87 20.92 8,787,623 -0.01(-0.05%)
Mar 15, 2022 20.92 20.98 20.90 20.93 7,695,300 -0.01(-0.05%)
Mar 14, 2022 20.95 20.99 20.86 20.94 6,780,621 -0.02(-0.10%)
Mar 11, 2022 20.95 21.00 20.93 20.96 4,176,858 +0.05(+0.24%)
Mar 10, 2022 21.01 21.05 20.91 20.91 7,617,161 -0.13(-0.62%)
Mar 09, 2022 20.92 21.13 20.92 21.04 6,478,072 +0.12(+0.57%)
Mar 08, 2022 20.89 20.94 20.87 20.92 5,562,178 +0.04(+0.19%)
Mar 07, 2022 20.92 20.95 20.86 20.88 6,091,222 -0.04(-0.19%)
Mar 04, 2022 20.91 20.94 20.89 20.92 4,984,670 +0.01(+0.05%)
Mar 03, 2022 20.92 20.95 20.89 20.91 6,910,893 -0.02(-0.10%)
Mar 02, 2022 20.93 20.96 20.87 20.93 4,989,011 +0.02(+0.10%)
Mar 01, 2022 20.97 21.04 20.89 20.91 7,804,278 -0.04(-0.19%)
Feb 28, 2022 20.90 21.07 20.85 20.95 8,438,035 +0.03(+0.14%)
Feb 25, 2022 20.90 21.07 20.85 20.92 11,008,677 +0.05(+0.24%)
Feb 24, 2022 20.87 20.91 20.83 20.87 8,739,232 -0.04(-0.19%)
Feb 23, 2022 20.87 20.93 20.84 20.91 10,220,901 +0.01(+0.05%)
Feb 22, 2022 20.83 20.92 20.81 20.90 47,109,208 +2.78(+15.34%)
Feb 18, 2022 18.12 0 -0.35(-1.89%)
Feb 17, 2022 17.79 18.66 17.71 18.47 2,300,932 +0.51(+2.84%)
Feb 16, 2022 18.16 18.30 17.84 17.96 1,174,594 -0.38(-2.07%)
Feb 15, 2022 17.90 18.46 17.90 18.34 1,264,762 +0.56(+3.15%)
Feb 14, 2022 17.87 18.14 17.61 17.78 731,359 -0.14(-0.78%)
Feb 11, 2022 18.06 18.20 17.52 17.92 1,196,827 -0.13(-0.72%)
Feb 10, 2022 17.70 18.84 17.55 18.05 1,299,040 -0.17(-0.93%)
Feb 09, 2022 18.62 18.80 18.01 18.22 1,472,596 -0.13(-0.71%)
Feb 08, 2022 18.29 18.58 18.16 18.35 802,636 +0.05(+0.27%)
Feb 07, 2022 18.39 18.69 18.20 18.30 714,915 -0.09(-0.49%)
Feb 04, 2022 18.33 18.66 18.07 18.39 845,606 +0.08(+0.44%)
Feb 03, 2022 18.62 18.30 18.31 1,361,625 -0.68(-3.58%)
Feb 02, 2022 18.71 19.21 18.68 18.99 1,234,775 +0.29(+1.55%)
Feb 01, 2022 18.50 18.85 17.97 18.70 1,867,106 +1.74(+10.26%)
Jan 28, 2022 16.17 16.96 16.15 16.96 907,436 +0.78(+4.82%)
Jan 27, 2022 16.66 16.96 15.95 16.18 1,147,500 -0.41(-2.47%)
Jan 26, 2022 17.18 17.56 16.35 16.59 1,308,959 -0.26(-1.54%)
Jan 25, 2022 17.19 17.28 16.67 16.85 1,060,065 -0.60(-3.44%)
Jan 24, 2022 16.51 17.51 16.05 17.45 1,468,853 +0.67(+3.99%)
Jan 21, 2022 16.62 16.94 16.34 16.78 1,491,362 -0.07(-0.42%)
Jan 20, 2022 17.38 17.75 16.70 16.85 1,457,171 -0.52(-2.99%)
Jan 19, 2022 17.70 17.99 17.20 17.37 1,860,727 -0.36(-2.03%)
Jan 18, 2022 17.61 18.48 17.51 17.73 4,704,910 +1.57(+9.72%)
Jan 14, 2022 16.16 0 +0.70(+4.53%)
Jan 13, 2022 15.45 15.99 15.19 15.46 746,919 +0.15(+0.98%)
Jan 12, 2022 15.92 16.07 15.19 15.31 1,072,870 -0.49(-3.10%)
Jan 11, 2022 15.60 16.19 15.44 15.80 1,248,038 +1.01(+6.83%)
Jan 10, 2022 15.05 15.16 14.34 14.79 992,825 -0.42(-2.76%)
Jan 07, 2022 15.09 15.31 14.52 15.21 827,046 +0.02(+0.13%)
Jan 06, 2022 15.09 15.40 14.51 15.19 1,337,005 +0.16(+1.06%)
Jan 05, 2022 16.40 16.91 14.95 15.03 1,777,196 -1.41(-8.58%)
Jan 04, 2022 15.95 16.48 15.94 16.44 954,514 +0.50(+3.14%)
Jan 03, 2022 16.11 16.35 15.81 15.94 768,645 -0.16(-0.99%)
Dec 31, 2021 16.07 16.36 15.97 16.10 601,621 -0.07(-0.43%)
Dec 30, 2021 16.22 16.49 16.13 16.17 393,391 -0.09(-0.55%)
Dec 29, 2021 16.27 16.49 16.07 16.26 410,041 -0.03(-0.18%)
Dec 28, 2021 16.34 16.62 16.18 16.29 445,319 -0.05(-0.31%)
Dec 27, 2021 16.24 16.41 16.03 16.34 492,509 +0.08(+0.49%)
Dec 23, 2021 16.30 16.47 16.18 16.26 389,808 +0.03(+0.18%)
Dec 22, 2021 15.90 16.30 15.70 16.23 1,090,058 +0.24(+1.50%)
Dec 21, 2021 15.38 16.18 15.38 15.99 1,040,418 +0.69(+4.51%)
Dec 20, 2021 14.75 15.38 13.66 15.30 734,659 +0.13(+0.85%)
Dec 17, 2021 15.11 15.41 14.89 15.17 1,579,076 +0.07(+0.47%)
Dec 16, 2021 15.15 15.77 14.89 15.10 722,059 -0.60(-3.82%)
Dec 15, 2021 15.33 15.78 15.21 15.70 810,256 +0.26(+1.68%)
Dec 14, 2021 15.04 15.62 14.91 15.44 797,384 +0.29(+1.95%)
Dec 13, 2021 15.52 15.73 15.52 15.15 740,501 -0.54(-3.47%)
Dec 10, 2021 15.70 16.03 15.47 15.69 785,583 +0.19(+1.23%)
Dec 09, 2021 15.94 16.11 15.45 15.50 713,466 -0.68(-4.20%)
Dec 08, 2021 15.79 16.23 15.53 16.18 988,234 +0.40(+2.53%)
Dec 07, 2021 15.51 16.25 15.42 15.78 737,161 +0.43(+2.80%)
Dec 06, 2021 15.47 15.54 14.95 15.35 664,357 +0.09(+0.61%)
Dec 03, 2021 15.61 15.76 15.01 15.26 685,129 -0.33(-2.14%)
Dec 02, 2021 15.31 15.68 14.81 15.59 1,141,622 +0.75(+5.05%)
Dec 01, 2021 16.03 16.15 14.80 14.84 1,498,298 -0.72(-4.63%)
Nov 30, 2021 15.59 16.14 15.13 15.56 1,225,223 -0.17(-1.08%)
Nov 29, 2021 16.15 16.64 15.64 15.73 1,225,781 -0.31(-1.93%)
Nov 26, 2021 16.15 16.21 15.35 16.04 1,065,620 -0.85(-5.03%)
Nov 24, 2021 16.85 17.08 16.59 16.89 2,042,122 +0.01(+0.06%)
Nov 23, 2021 16.42 16.99 16.29 16.88 1,003,599 +0.44(+2.68%)
Nov 22, 2021 16.35 16.96 16.27 16.44 3,416,085 +0.18(+1.11%)
Nov 19, 2021 16.02 16.37 15.92 16.26 775,023 +0.04(+0.25%)
Nov 18, 2021 16.16 16.25 15.71 16.22 672,775 +0.17(+1.06%)
Nov 17, 2021 15.92 16.31 15.91 16.05 395,965 -0.20(-1.23%)
Nov 16, 2021 16.20 16.30 15.85 16.25 635,382 +0.02(+0.12%)
Nov 15, 2021 16.75 16.75 15.99 16.23 953,677 -0.35(-2.11%)
Nov 12, 2021 16.63 16.81 16.50 16.58 602,259 +0.10(+0.61%)
Nov 11, 2021 16.64 16.91 16.36 16.48 862,652 -0.02(-0.12%)
Nov 10, 2021 17.25 16.50 935,304 -0.85(-4.90%)
Nov 09, 2021 17.24 17.57 16.96 17.35 853,120 +0.23(+1.34%)
Nov 08, 2021 17.58 17.93 16.88 17.12 1,651,830 -0.20(-1.15%)
Nov 05, 2021 17.00 17.44 16.56 17.32 1,603,193 +0.44(+2.61%)
Nov 04, 2021 15.33 17.00 15.17 16.88 3,256,369 +2.90(+20.74%)
Nov 03, 2021 13.78 14.05 13.63 13.98 876,777 +0.22(+1.60%)
Nov 02, 2021 14.80 14.85 13.67 13.76 643,041 -0.95(-6.46%)
Nov 01, 2021 14.22 14.75 14.19 14.71 994,373 +0.52(+3.66%)
Oct 29, 2021 14.08 14.28 14.00 14.19 642,350 +0.11(+0.78%)
Oct 28, 2021 13.62 14.13 13.55 14.08 605,196 +0.49(+3.61%)
Oct 27, 2021 14.03 14.10 13.57 13.59 476,579 -0.51(-3.62%)
Oct 26, 2021 13.79 14.10 1,486,114 +0.41(+2.99%)
Oct 25, 2021 13.18 13.74 13.09 13.69 646,694 +0.49(+3.71%)
Oct 22, 2021 13.29 13.38 13.15 13.20 372,506 -0.15(-1.12%)
Oct 21, 2021 13.25 13.43 13.14 13.35 518,912 +0.09(+0.68%)
Oct 20, 2021 13.50 13.56 13.22 13.26 838,736 -0.23(-1.70%)
Oct 19, 2021 13.50 14.20 13.49 13.49 784,658 -0.02(-0.15%)
Oct 18, 2021 13.35 13.69 13.25 13.51 750,199 +0.04(+0.30%)
Oct 15, 2021 13.88 13.88 13.46 13.47 633,434 -0.17(-1.25%)
Oct 14, 2021 13.56 13.71 13.51 13.64 477,670 +0.13(+0.96%)
Oct 13, 2021 13.86 13.86 13.41 13.51 423,572 -0.23(-1.67%)
Oct 12, 2021 13.37 13.86 13.36 13.74 603,297 +0.37(+2.77%)
Oct 11, 2021 13.75 13.91 13.35 13.37 432,472 -0.43(-3.12%)
Oct 08, 2021 14.05 14.19 13.75 13.80 480,325 -0.27(-1.92%)
Oct 07, 2021 14.10 14.29 13.94 14.07 591,985 +0.06(+0.43%)
Oct 06, 2021 14.00 14.19 13.50 14.01 505,577 -0.12(-0.85%)
Oct 05, 2021 13.83 14.45 13.77 14.13 674,514 +0.33(+2.39%)
Oct 04, 2021 14.01 14.03 13.60 13.80 545,128 -0.22(-1.57%)
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.