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 (%)
Mar 29, 2018 6.950 6.950 6.950 0 -0.15(-2.11%)
Mar 28, 2018 7.050 7.350 7.000 7.100 671,106 +0.05(+0.71%)
Mar 27, 2018 7.300 7.350 7.000 7.050 762,359 -0.40(-5.37%)
Mar 26, 2018 7.300 7.500 7.100 7.450 446,850 +0.25(+3.47%)
Mar 23, 2018 7.500 7.600 7.125 7.200 767,590 -0.25(-3.36%)
Mar 22, 2018 7.450 7.750 7.250 7.450 607,672 -0.10(-1.32%)
Mar 21, 2018 7.300 7.650 7.250 7.550 429,220 +0.25(+3.42%)
Mar 20, 2018 7.500 7.550 7.225 7.300 322,276 -0.15(-2.01%)
Mar 19, 2018 7.450 7.550 7.167 7.450 376,682 -0.05(-0.67%)
Mar 16, 2018 7.500 7.650 7.325 7.500 1,011,551 -0.05(-0.66%)
Mar 15, 2018 7.900 7.900 7.450 7.550 742,198 -0.30(-3.82%)
Mar 14, 2018 7.850 7.950 7.775 7.850 682,973 +0.05(+0.64%)
Mar 13, 2018 7.850 7.850 7.501 7.800 580,946 -0.05(-0.64%)
Mar 12, 2018 7.700 7.850 7.700 7.850 573,884 +0.15(+1.95%)
Mar 09, 2018 7.750 7.800 7.550 7.700 441,737 +0.00(+0.00%)
Mar 08, 2018 7.850 7.850 7.750 7.700 674,599 -0.15(-1.91%)
Mar 07, 2018 7.300 7.900 7.300 7.850 726,564 +0.55(+7.53%)
Mar 06, 2018 7.250 7.450 7.150 7.300 698,974 +0.10(+1.39%)
Mar 05, 2018 6.800 7.300 6.800 7.200 768,998 +0.35(+5.11%)
Mar 02, 2018 6.600 6.900 6.550 6.850 828,872 +0.20(+3.01%)
Mar 01, 2018 6.800 6.800 6.450 6.650 1,336,151 -0.15(-2.21%)
Feb 28, 2018 6.950 7.050 6.725 6.800 799,853 -0.20(-2.86%)
Feb 27, 2018 7.150 7.150 6.800 7.000 1,722,017 -0.10(-1.41%)
Feb 26, 2018 7.350 7.400 7.000 7.100 1,018,959 -0.25(-3.40%)
Feb 23, 2018 7.600 7.650 7.250 7.350 2,050,919 -0.30(-3.92%)
Feb 22, 2018 7.650 586,820 +0.10(+1.32%)
Feb 21, 2018 7.400 7.650 7.300 7.550 1,322,527 +0.15(+2.03%)
Feb 20, 2018 7.400 7.500 7.350 7.400 361,135 -0.05(-0.67%)
Feb 16, 2018 7.450 7.450 7.450 0 +0.05(+0.68%)
Feb 15, 2018 7.450 7.550 7.400 7.400 543,235 -0.05(-0.67%)
Feb 14, 2018 7.250 7.550 7.250 7.450 448,342 +0.15(+2.05%)
Feb 13, 2018 7.400 7.550 7.250 7.300 534,070 -0.10(-1.35%)
Feb 12, 2018 7.300 7.600 7.250 7.400 417,582 +0.10(+1.37%)
Feb 09, 2018 7.150 7.400 7.050 7.300 1,277,432 +0.15(+2.10%)
Feb 08, 2018 7.450 7.600 7.150 7.150 757,711 -0.30(-4.03%)
Feb 07, 2018 7.700 7.800 7.400 7.450 566,021 -0.30(-3.87%)
Feb 06, 2018 7.500 7.850 7.400 7.750 767,244 +0.10(+1.31%)
Feb 05, 2018 7.850 7.950 7.500 7.650 647,167 -0.30(-3.77%)
Feb 02, 2018 8.000 8.100 7.300 7.950 908,901 -0.10(-1.24%)
Feb 01, 2018 8.350 8.350 8.050 8.050 2,575,287 -0.35(-4.17%)
Jan 31, 2018 8.600 8.600 8.350 8.400 709,390 -0.20(-2.33%)
Jan 30, 2018 8.700 8.700 8.600 8.600 450,383 -0.10(-1.15%)
Jan 29, 2018 8.800 8.850 8.700 8.700 596,745 -0.20(-2.25%)
Jan 26, 2018 8.800 8.950 8.650 8.900 537,758 +0.15(+1.71%)
Jan 25, 2018 8.750 8.800 8.650 8.750 615,189 +0.05(+0.57%)
Jan 24, 2018 8.650 8.850 8.600 8.700 838,714 +0.10(+1.16%)
Jan 23, 2018 8.650 8.800 8.550 8.600 327,091 -0.10(-1.15%)
Jan 22, 2018 8.600 8.600 8.600 8.700 545,359 +0.10(+1.16%)
Jan 19, 2018 8.500 8.750 8.500 8.600 640,755 +0.05(+0.58%)
Jan 18, 2018 8.650 8.675 8.500 8.550 406,638 -0.10(-1.16%)
Jan 17, 2018 9.050 9.050 8.500 8.650 880,222 -0.35(-3.89%)
Jan 16, 2018 9.200 9.300 8.950 9.000 481,621 -0.15(-1.64%)
Jan 12, 2018 9.150 9.150 9.150 0 +0.00(+0.00%)
Jan 11, 2018 9.050 9.375 9.050 9.150 462,508 +0.05(+0.55%)
Jan 10, 2018 9.100 446,181 +0.10(+1.11%)
Jan 09, 2018 9.000 9.150 8.950 9.000 514,261 +0.00(+0.00%)
Jan 08, 2018 8.900 9.100 8.800 9.000 437,937 +0.05(+0.56%)
Jan 05, 2018 8.950 9.100 8.750 8.950 690,179 +0.05(+0.56%)
Jan 04, 2018 9.350 9.500 8.750 8.900 860,136 -0.45(-4.81%)
Jan 03, 2018 9.400 9.500 9.300 9.350 1,416,262 +0.00(+0.00%)
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.