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 (%)
Feb 28, 2019 8.650 8.810 6.950 7.910 2,361,545 -0.58(-6.83%)
Feb 27, 2019 8.600 8.620 8.300 8.490 749,456 -0.17(-1.96%)
Feb 26, 2019 8.840 8.870 8.640 8.660 388,397 -0.13(-1.48%)
Feb 25, 2019 9.120 9.310 8.790 8.790 678,273 -0.24(-2.66%)
Feb 22, 2019 9.000 9.070 8.830 9.030 651,000 +0.04(+0.44%)
Feb 21, 2019 8.890 9.110 8.710 8.990 845,659 +0.11(+1.24%)
Feb 20, 2019 8.410 9.050 8.410 8.880 1,358,331 +0.45(+5.34%)
Feb 19, 2019 8.830 8.937 8.280 8.430 1,883,490 -0.38(-4.31%)
Feb 15, 2019 9.900 9.900 8.770 8.810 1,420,500 -1.05(-10.65%)
Feb 14, 2019 9.990 10.08 9.830 9.860 382,924 -0.22(-2.18%)
Feb 13, 2019 10.10 10.18 9.990 10.08 287,768 +0.01(+0.10%)
Feb 12, 2019 10.32 10.40 10.02 10.07 309,179 -0.17(-1.66%)
Feb 11, 2019 9.950 10.25 9.850 10.24 411,770 +0.31(+3.12%)
Feb 08, 2019 9.900 9.980 9.725 9.930 432,800 -0.02(-0.20%)
Feb 07, 2019 10.14 10.21 9.830 9.950 479,087 -0.23(-2.26%)
Feb 06, 2019 10.46 10.54 10.13 10.18 242,031 -0.33(-3.14%)
Feb 05, 2019 10.47 10.53 10.37 10.51 258,191 +0.05(+0.48%)
Feb 04, 2019 10.24 10.48 10.12 10.46 317,006 +0.23(+2.25%)
Feb 01, 2019 10.48 10.57 10.11 10.23 506,900 -0.24(-2.29%)
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%)
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.