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 (%)
Jul 31, 2018 6.350 6.400 6.150 6.350 686,748 -0.05(-0.78%)
Jul 30, 2018 6.450 6.600 6.350 6.400 312,760 +0.00(+0.00%)
Jul 27, 2018 6.650 6.675 6.250 6.400 718,400 -0.25(-3.76%)
Jul 26, 2018 7.000 7.000 6.600 6.650 448,073 -0.35(-5.00%)
Jul 25, 2018 7.150 7.250 6.800 7.000 3,127,603 -0.20(-2.78%)
Jul 24, 2018 7.250 7.350 7.100 7.200 559,261 -0.05(-0.69%)
Jul 23, 2018 7.350 7.500 7.125 7.250 342,058 -0.05(-0.68%)
Jul 20, 2018 7.150 7.400 7.150 7.300 699,456 +0.10(+1.39%)
Jul 19, 2018 7.600 7.600 7.150 7.200 1,188,050 -0.35(-4.64%)
Jul 18, 2018 7.750 7.770 7.500 7.550 318,890 -0.23(-2.89%)
Jul 17, 2018 7.750 7.875 7.700 7.775 331,071 -0.02(-0.32%)
Jul 16, 2018 7.950 7.950 7.550 7.800 491,254 -0.10(-1.27%)
Jul 13, 2018 8.200 8.250 7.850 7.900 285,754 -0.35(-4.24%)
Jul 12, 2018 8.550 8.550 8.200 8.250 558,202 -0.30(-3.51%)
Jul 11, 2018 8.450 8.650 8.400 8.550 404,312 +0.10(+1.18%)
Jul 10, 2018 8.450 8.550 8.400 8.450 481,597 +0.05(+0.60%)
Jul 09, 2018 8.300 8.450 8.250 8.400 268,447 +0.10(+1.20%)
Jul 06, 2018 7.800 8.350 7.800 8.300 356,087 +0.50(+6.41%)
Jul 05, 2018 7.750 7.850 7.700 7.800 266,313 +0.10(+1.30%)
Jul 03, 2018 7.700 7.700 7.700 0 +0.05(+0.65%)
Jul 02, 2018 7.650 7.700 7.500 7.650 426,061 +0.00(+0.00%)
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%)
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.