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 (%)
Dec 29, 2017 9.300 9.300 9.300 0 -0.05(-0.53%)
Dec 28, 2017 9.300 9.500 9.150 9.350 1,410,423 +0.10(+1.08%)
Dec 27, 2017 9.250 9.300 9.150 9.250 403,534 -0.05(-0.54%)
Dec 26, 2017 9.450 9.200 9.300 695,182 +0.00(+0.00%)
Dec 22, 2017 9.600 9.650 9.300 9.300 350,051 -0.30(-3.12%)
Dec 21, 2017 9.650 9.700 9.600 9.600 454,134 -0.05(-0.52%)
Dec 20, 2017 9.700 9.750 9.600 9.650 833,997 +0.00(+0.00%)
Dec 19, 2017 9.700 9.850 9.475 9.650 813,842 -0.05(-0.52%)
Dec 18, 2017 9.750 9.800 9.650 9.700 546,373 +0.00(+0.00%)
Dec 15, 2017 9.700 9.750 9.600 9.700 920,067 +0.00(+0.00%)
Dec 14, 2017 10.00 10.05 9.625 9.700 490,150 -0.30(-3.00%)
Dec 13, 2017 9.900 10.03 9.750 10.00 612,177 +0.05(+0.50%)
Dec 12, 2017 9.850 10.00 9.800 9.950 675,033 +0.20(+2.05%)
Dec 11, 2017 9.700 9.925 9.400 9.750 1,258,354 +0.05(+0.52%)
Dec 08, 2017 9.850 9.850 9.600 9.700 262,300 -0.05(-0.51%)
Dec 07, 2017 9.800 9.850 9.650 9.750 927,217 +0.00(+0.00%)
Dec 06, 2017 9.700 9.950 9.650 9.750 458,343 +0.05(+0.52%)
Dec 05, 2017 9.650 9.750 9.550 9.700 510,843 +0.05(+0.52%)
Dec 04, 2017 9.700 9.725 9.600 9.650 643,304 -0.05(-0.52%)
Dec 01, 2017 9.800 9.850 9.500 9.700 751,244 -0.05(-0.51%)
Nov 30, 2017 9.550 9.800 9.475 9.750 1,208,631 +0.20(+2.09%)
Nov 29, 2017 9.650 9.800 9.500 9.550 825,656 -0.10(-1.04%)
Nov 28, 2017 9.350 9.700 9.300 9.650 1,344,263 +0.25(+2.66%)
Nov 27, 2017 9.000 9.550 9.000 9.400 924,425 +0.40(+4.44%)
Nov 24, 2017 8.950 9.150 8.925 9.000 424,986 +0.05(+0.56%)
Nov 22, 2017 9.050 9.100 8.900 8.950 449,377 -0.05(-0.56%)
Nov 21, 2017 9.000 9.250 9.000 9.000 578,363 -0.05(-0.55%)
Nov 20, 2017 8.900 9.100 8.800 9.050 881,245 +0.15(+1.69%)
Nov 17, 2017 8.550 8.950 8.450 8.900 766,513 +0.25(+2.89%)
Nov 16, 2017 8.600 8.900 8.288 8.650 1,168,551 +0.10(+1.17%)
Nov 15, 2017 8.200 8.776 8.150 8.550 1,722,529 +0.35(+4.27%)
Nov 14, 2017 8.400 8.550 8.050 8.200 1,662,029 -0.30(-3.53%)
Nov 13, 2017 8.750 8.800 8.450 8.500 762,327 -0.30(-3.41%)
Nov 10, 2017 9.150 9.150 8.800 8.800 1,031,577 -0.40(-4.35%)
Nov 09, 2017 9.400 9.500 9.050 9.200 1,123,095 -0.20(-2.13%)
Nov 08, 2017 9.650 9.700 9.350 9.400 1,127,026 -0.20(-2.08%)
Nov 07, 2017 9.800 9.800 9.550 9.600 808,582 -0.15(-1.54%)
Nov 06, 2017 9.800 10.05 9.600 9.750 1,818,682 +0.00(+0.00%)
Nov 03, 2017 10.35 10.40 9.700 9.750 1,191,531 -0.60(-5.80%)
Nov 02, 2017 10.15 10.85 9.950 10.35 2,424,393 +0.55(+5.61%)
Nov 01, 2017 9.950 10.00 9.650 9.800 789,228 -0.10(-1.01%)
Oct 31, 2017 10.35 10.35 9.850 9.900 1,107,669 -0.40(-3.88%)
Oct 30, 2017 10.35 10.45 10.15 10.30 714,632 -0.10(-0.96%)
Oct 27, 2017 10.40 10.45 10.28 10.40 904,274 +0.00(+0.00%)
Oct 26, 2017 10.20 10.45 10.00 10.40 1,197,233 +0.25(+2.46%)
Oct 25, 2017 10.05 10.20 9.800 10.15 581,599 +0.10(+1.00%)
Oct 24, 2017 10.15 10.25 10.00 10.05 504,265 -0.15(-1.47%)
Oct 23, 2017 10.55 10.65 10.15 10.20 480,405 -0.40(-3.77%)
Oct 20, 2017 10.45 10.60 10.35 10.60 474,782 +0.25(+2.42%)
Oct 19, 2017 10.35 10.50 10.30 10.35 850,321 +0.05(+0.49%)
Oct 18, 2017 10.70 10.80 10.20 10.30 1,819,374 -0.45(-4.19%)
Oct 17, 2017 11.45 11.45 10.65 10.75 1,474,027 -0.65(-5.70%)
Oct 16, 2017 11.10 11.40 11.05 11.40 1,037,205 +0.22(+2.01%)
Oct 13, 2017 11.20 11.30 11.15 11.18 1,094,753 +0.03(+0.22%)
Oct 12, 2017 11.45 11.50 11.10 11.15 705,999 -0.25(-2.19%)
Oct 11, 2017 11.80 11.90 11.40 11.40 670,013 -0.40(-3.39%)
Oct 10, 2017 11.75 11.82 11.62 11.80 369,713 +0.05(+0.43%)
Oct 09, 2017 11.90 11.95 11.70 11.75 919,347 -0.20(-1.67%)
Oct 06, 2017 11.95 12.15 11.85 11.95 604,640 -0.05(-0.42%)
Oct 05, 2017 12.00 12.05 11.95 12.00 533,182 +0.05(+0.42%)
Oct 04, 2017 12.15 12.25 11.90 11.95 3,071,601 -0.25(-2.05%)
Oct 03, 2017 12.10 12.25 12.00 12.20 662,910 +0.10(+0.83%)
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.