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, 2020 5.770 5.870 5.460 5.520 404,000 -0.30(-5.15%)
Jan 30, 2020 5.690 5.830 5.690 5.820 220,372 +0.07(+1.22%)
Jan 29, 2020 5.830 5.870 5.610 5.750 434,478 -0.09(-1.54%)
Jan 28, 2020 5.910 5.975 5.790 5.840 285,954 -0.04(-0.68%)
Jan 27, 2020 5.700 5.900 5.590 5.880 411,059 +0.07(+1.20%)
Jan 24, 2020 6.090 6.160 5.770 5.810 318,600 -0.28(-4.60%)
Jan 23, 2020 6.110 6.190 6.040 6.090 458,904 -0.08(-1.30%)
Jan 22, 2020 6.420 6.480 6.160 6.170 317,165 -0.26(-4.04%)
Jan 21, 2020 6.330 6.490 6.180 6.430 307,043 +0.08(+1.26%)
Jan 17, 2020 6.450 6.450 6.290 6.350 482,400 -0.03(-0.47%)
Jan 16, 2020 6.210 6.450 6.210 6.380 493,946 +0.20(+3.24%)
Jan 15, 2020 5.950 6.220 5.950 6.180 363,200 +0.19(+3.17%)
Jan 14, 2020 5.860 6.070 5.830 5.990 268,617 +0.08(+1.27%)
Jan 13, 2020 5.760 5.955 5.610 5.915 433,559 +0.13(+2.34%)
Jan 10, 2020 5.800 5.810 5.640 5.780 417,400 -0.03(-0.52%)
Jan 09, 2020 6.140 6.150 5.800 5.810 326,213 -0.31(-5.07%)
Jan 08, 2020 6.010 6.190 5.960 6.120 458,340 +0.09(+1.49%)
Jan 07, 2020 6.110 6.140 6.000 6.030 361,559 -0.11(-1.79%)
Jan 06, 2020 6.100 6.180 6.055 6.140 378,996 -0.01(-0.16%)
Jan 03, 2020 6.070 6.220 6.010 6.150 622,700 -0.02(-0.40%)
Jan 02, 2020 6.320 6.360 6.090 6.175 999,179 -0.08(-1.20%)
Dec 31, 2019 6.260 6.290 6.160 6.250 461,100 -0.03(-0.48%)
Dec 30, 2019 6.240 6.290 6.160 6.280 562,392 +0.07(+1.13%)
Dec 27, 2019 6.300 6.330 6.170 6.210 366,300 -0.07(-1.11%)
Dec 26, 2019 6.290 6.350 6.210 6.280 309,523 -0.02(-0.32%)
Dec 24, 2019 6.280 6.360 6.230 6.300 310,000 +0.03(+0.48%)
Dec 23, 2019 6.040 6.305 5.970 6.270 728,552 +0.22(+3.64%)
Dec 20, 2019 5.860 6.095 5.840 6.050 844,300 +0.20(+3.42%)
Dec 19, 2019 5.970 5.970 5.720 5.850 621,541 -0.12(-2.01%)
Dec 18, 2019 6.130 6.180 5.810 5.970 1,176,996 -0.16(-2.61%)
Dec 17, 2019 6.040 6.160 6.030 6.130 628,135 +0.09(+1.49%)
Dec 16, 2019 5.820 6.120 5.820 6.040 436,561 +0.23(+3.96%)
Dec 13, 2019 5.800 5.880 5.700 5.810 338,200 -0.02(-0.34%)
Dec 12, 2019 5.690 5.880 5.640 5.830 442,938 +0.16(+2.82%)
Dec 11, 2019 5.810 5.955 5.570 5.670 1,084,233 -0.11(-1.90%)
Dec 10, 2019 5.600 5.780 5.560 5.780 417,234 +0.22(+3.96%)
Dec 09, 2019 5.680 5.740 5.500 5.560 546,142 -0.12(-2.11%)
Dec 06, 2019 5.540 5.730 5.480 5.680 624,500 +0.19(+3.46%)
Dec 05, 2019 5.810 5.810 5.440 5.490 494,502 -0.29(-5.02%)
Dec 04, 2019 5.800 5.950 5.770 5.780 700,198 -0.01(-0.17%)
Dec 03, 2019 5.920 5.940 5.680 5.790 407,759 -0.19(-3.18%)
Dec 02, 2019 5.880 6.010 5.860 5.980 660,547 +0.11(+1.87%)
Nov 29, 2019 6.120 6.140 5.840 5.870 251,000 -0.28(-4.55%)
Nov 27, 2019 5.960 6.180 5.960 6.150 360,100 +0.19(+3.19%)
Nov 26, 2019 5.890 6.060 5.850 5.960 826,707 +0.08(+1.36%)
Nov 25, 2019 5.870 6.130 5.850 5.880 894,733 -0.16(-2.57%)
Nov 22, 2019 6.020 6.130 5.960 6.035 670,200 +0.07(+1.09%)
Nov 21, 2019 6.050 6.160 5.880 5.970 725,187 -0.08(-1.24%)
Nov 20, 2019 5.500 6.170 5.400 6.045 1,974,056 +0.56(+10.31%)
Nov 19, 2019 5.580 5.600 5.240 5.480 1,741,018 -0.02(-0.36%)
Nov 18, 2019 5.900 5.970 5.470 5.500 652,380 -0.43(-7.25%)
Nov 15, 2019 6.010 6.080 5.855 5.930 376,000 -0.03(-0.50%)
Nov 14, 2019 6.060 6.060 5.863 5.960 1,158,821 -0.11(-1.81%)
Nov 13, 2019 6.030 6.105 5.960 6.070 454,720 +0.00(+0.00%)
Nov 12, 2019 6.280 6.320 5.980 6.070 949,173 -0.19(-3.04%)
Nov 11, 2019 6.220 6.400 6.178 6.260 799,879 +0.04(+0.72%)
Nov 08, 2019 6.330 6.340 6.120 6.215 486,800 -0.12(-1.97%)
Nov 07, 2019 6.470 6.590 6.180 6.340 690,733 +0.01(+0.16%)
Nov 06, 2019 6.440 6.540 6.175 6.330 859,106 -0.20(-3.06%)
Nov 05, 2019 6.210 6.570 6.150 6.530 706,649 +0.31(+4.98%)
Nov 04, 2019 6.250 6.410 6.160 6.220 668,157 -0.01(-0.16%)
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.