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 (%)
Jan 31, 2019 10.25 10.59 10.13 10.47 350,158 +0.21(+2.05%)
Jan 30, 2019 9.990 10.31 9.880 10.26 376,932 +0.30(+3.01%)
Jan 29, 2019 10.16 10.18 9.930 9.960 295,573 -0.21(-2.06%)
Jan 28, 2019 10.17 10.29 10.07 10.17 327,369 -0.13(-1.26%)
Jan 25, 2019 10.48 10.64 10.24 10.30 241,400 -0.15(-1.44%)
Jan 24, 2019 10.55 10.61 10.26 10.45 402,960 -0.09(-0.85%)
Jan 23, 2019 10.41 10.56 10.35 10.54 465,235 +0.21(+2.03%)
Jan 22, 2019 10.27 10.50 10.13 10.33 355,369 +0.06(+0.58%)
Jan 18, 2019 10.22 10.38 10.01 10.27 581,000 +0.05(+0.49%)
Jan 17, 2019 10.00 10.28 9.980 10.22 396,729 +0.12(+1.19%)
Jan 16, 2019 10.15 10.29 10.02 10.10 1,544,349 -0.08(-0.79%)
Jan 15, 2019 10.09 10.41 10.00 10.18 453,935 +0.15(+1.50%)
Jan 14, 2019 10.22 10.27 10.00 10.03 575,041 -0.21(-2.05%)
Jan 11, 2019 10.22 10.29 10.05 10.24 650,600 -0.04(-0.39%)
Jan 10, 2019 10.31 10.49 10.21 10.28 558,067 -0.09(-0.87%)
Jan 09, 2019 10.49 10.51 10.25 10.37 642,366 -0.10(-0.96%)
Jan 08, 2019 10.02 10.49 9.890 10.47 760,902 +0.55(+5.54%)
Jan 07, 2019 9.750 10.14 9.680 9.920 1,058,693 +0.17(+1.74%)
Jan 04, 2019 9.350 9.750 9.240 9.750 1,283,800 +0.55(+5.98%)
Jan 03, 2019 9.210 9.540 9.080 9.200 820,614 -0.12(-1.29%)
Jan 02, 2019 8.750 9.320 8.380 9.320 854,633 +0.46(+5.19%)
Dec 31, 2018 8.930 9.150 8.660 8.860 928,800 -0.06(-0.67%)
Dec 28, 2018 8.820 9.010 8.820 8.920 452,900 +0.11(+1.25%)
Dec 27, 2018 8.630 8.990 8.580 8.810 756,084 +0.10(+1.15%)
Dec 26, 2018 8.470 8.710 8.370 8.710 929,465 +0.31(+3.69%)
Dec 24, 2018 8.450 8.670 8.330 8.400 197,200 -0.07(-0.83%)
Dec 21, 2018 8.820 8.950 8.430 8.470 994,300 -0.33(-3.75%)
Dec 20, 2018 8.810 9.030 8.610 8.800 578,549 -0.11(-1.23%)
Dec 19, 2018 9.300 9.390 8.780 8.910 389,734 -0.36(-3.88%)
Dec 18, 2018 9.400 9.490 9.200 9.270 431,451 -0.05(-0.54%)
Dec 17, 2018 9.410 9.560 9.160 9.320 686,888 -0.13(-1.38%)
Dec 14, 2018 9.470 9.630 9.270 9.450 857,000 -0.09(-0.94%)
Dec 13, 2018 9.460 9.565 9.110 9.540 436,240 +0.09(+0.95%)
Dec 12, 2018 9.430 9.760 9.420 9.450 548,433 +0.13(+1.39%)
Dec 11, 2018 9.400 9.550 9.110 9.320 394,546 +0.00(+0.00%)
Dec 10, 2018 9.340 9.470 9.200 9.320 397,715 -0.01(-0.11%)
Dec 07, 2018 9.590 9.660 9.200 9.330 677,800 -0.28(-2.91%)
Dec 06, 2018 9.470 9.760 9.340 9.610 1,005,628 +0.08(+0.84%)
Dec 04, 2018 9.780 9.840 9.460 9.530 1,399,300 -0.22(-2.26%)
Dec 03, 2018 9.970 10.04 9.700 9.750 916,316 -0.20(-2.01%)
Nov 30, 2018 9.700 9.980 9.580 9.950 1,212,700 +0.17(+1.74%)
Nov 29, 2018 9.440 9.780 9.360 9.780 753,846 +0.27(+2.84%)
Nov 28, 2018 9.500 9.570 9.270 9.510 786,132 +0.16(+1.71%)
Nov 27, 2018 9.050 9.440 8.980 9.350 566,739 +0.24(+2.63%)
Nov 26, 2018 8.860 9.170 8.750 9.110 690,976 +0.30(+3.41%)
Nov 23, 2018 8.790 8.920 8.740 8.810 140,400 -0.02(-0.23%)
Nov 21, 2018 8.830 8.830 8.830 0 +0.17(+1.96%)
Nov 20, 2018 8.500 8.680 8.332 8.660 587,753 +0.06(+0.70%)
Nov 19, 2018 8.840 8.990 8.570 8.600 489,032 -0.24(-2.71%)
Nov 16, 2018 8.780 8.960 8.640 8.840 562,600 -0.11(-1.23%)
Nov 15, 2018 8.770 8.970 8.350 8.950 583,728 +0.11(+1.24%)
Nov 14, 2018 8.700 8.891 8.510 8.840 742,086 +0.19(+2.20%)
Nov 13, 2018 8.620 9.025 8.540 8.650 934,216 +0.11(+1.29%)
Nov 12, 2018 8.320 8.680 8.080 8.540 889,422 +0.21(+2.52%)
Nov 09, 2018 8.470 8.830 8.250 8.330 1,103,100 -0.14(-1.65%)
Nov 08, 2018 7.520 9.230 7.480 8.470 2,337,882 +1.56(+22.58%)
Nov 07, 2018 6.900 6.980 6.750 6.910 593,757 +0.01(+0.14%)
Nov 06, 2018 6.920 6.980 6.800 6.900 282,363 -0.05(-0.72%)
Nov 05, 2018 6.990 7.070 6.840 6.950 290,767 +0.01(+0.14%)
Nov 02, 2018 6.890 7.090 6.890 6.940 367,200 +0.08(+1.17%)
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.