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 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%)
Nov 01, 2017 9.950 10.00 9.650 9.800 789,228 -0.10(-1.01%)
Oct 31, 2017 10.35 10.35 9.850 9.900 1,107,669 -0.40(-3.88%)
Oct 30, 2017 10.35 10.45 10.15 10.30 714,632 -0.10(-0.96%)
Oct 27, 2017 10.40 10.45 10.28 10.40 904,274 +0.00(+0.00%)
Oct 26, 2017 10.20 10.45 10.00 10.40 1,197,233 +0.25(+2.46%)
Oct 25, 2017 10.05 10.20 9.800 10.15 581,599 +0.10(+1.00%)
Oct 24, 2017 10.15 10.25 10.00 10.05 504,265 -0.15(-1.47%)
Oct 23, 2017 10.55 10.65 10.15 10.20 480,405 -0.40(-3.77%)
Oct 20, 2017 10.45 10.60 10.35 10.60 474,782 +0.25(+2.42%)
Oct 19, 2017 10.35 10.50 10.30 10.35 850,321 +0.05(+0.49%)
Oct 18, 2017 10.70 10.80 10.20 10.30 1,819,374 -0.45(-4.19%)
Oct 17, 2017 11.45 11.45 10.65 10.75 1,474,027 -0.65(-5.70%)
Oct 16, 2017 11.10 11.40 11.05 11.40 1,037,205 +0.22(+2.01%)
Oct 13, 2017 11.20 11.30 11.15 11.18 1,094,753 +0.03(+0.22%)
Oct 12, 2017 11.45 11.50 11.10 11.15 705,999 -0.25(-2.19%)
Oct 11, 2017 11.80 11.90 11.40 11.40 670,013 -0.40(-3.39%)
Oct 10, 2017 11.75 11.82 11.62 11.80 369,713 +0.05(+0.43%)
Oct 09, 2017 11.90 11.95 11.70 11.75 919,347 -0.20(-1.67%)
Oct 06, 2017 11.95 12.15 11.85 11.95 604,640 -0.05(-0.42%)
Oct 05, 2017 12.00 12.05 11.95 12.00 533,182 +0.05(+0.42%)
Oct 04, 2017 12.15 12.25 11.90 11.95 3,071,601 -0.25(-2.05%)
Oct 03, 2017 12.10 12.25 12.00 12.20 662,910 +0.10(+0.83%)
Oct 02, 2017 12.05 12.15 12.00 12.10 908,799 +0.05(+0.41%)
Sep 29, 2017 12.05 12.15 11.90 12.05 672,006 +0.05(+0.42%)
Sep 28, 2017 12.00 12.10 11.80 12.00 1,152,577 -0.05(-0.41%)
Sep 27, 2017 11.70 12.18 11.65 12.05 1,328,213 +0.45(+3.88%)
Sep 26, 2017 11.40 11.60 11.35 11.60 1,030,921 +0.25(+2.20%)
Sep 25, 2017 11.25 11.35 11.12 11.35 1,429,460 +0.05(+0.44%)
Sep 22, 2017 11.05 11.35 11.00 11.30 726,693 +0.30(+2.73%)
Sep 21, 2017 11.05 11.20 11.00 11.00 619,355 -0.05(-0.45%)
Sep 20, 2017 11.10 11.10 10.97 11.05 322,920 +0.00(+0.00%)
Sep 19, 2017 11.00 11.15 10.97 11.05 757,597 +0.00(+0.00%)
Sep 18, 2017 11.10 11.15 10.95 11.05 794,355 -0.05(-0.45%)
Sep 15, 2017 11.15 11.15 11.00 11.10 1,369,569 -0.05(-0.45%)
Sep 14, 2017 11.20 11.25 11.05 11.15 382,304 -0.05(-0.45%)
Sep 13, 2017 11.00 11.20 11.00 11.20 450,932 +0.20(+1.82%)
Sep 12, 2017 10.90 11.15 10.85 11.00 675,077 +0.15(+1.38%)
Sep 11, 2017 10.85 10.65 10.85 500,380 +0.00(+0.00%)
Sep 08, 2017 10.90 10.95 10.80 10.85 1,261,276 -0.10(-0.91%)
Sep 07, 2017 10.85 11.00 10.75 10.95 901,605 +0.10(+0.92%)
Sep 06, 2017 10.60 10.90 10.60 10.85 1,512,472 +0.25(+2.36%)
Sep 05, 2017 10.45 10.65 10.35 10.60 821,552 +0.15(+1.44%)
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.