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 (%)
Apr 28, 2017 11.80 11.80 11.35 11.50 700,957 -0.25(-2.13%)
Apr 27, 2017 11.55 11.80 11.30 11.75 1,539,039 +0.25(+2.17%)
Apr 26, 2017 11.50 11.72 11.45 11.50 1,559,629 +0.00(+0.00%)
Apr 25, 2017 11.60 11.40 11.50 670,481 -0.10(-0.86%)
Apr 24, 2017 11.90 11.90 11.60 11.60 731,939 -0.10(-0.85%)
Apr 21, 2017 11.55 11.78 11.40 11.70 816,268 +0.10(+0.86%)
Apr 20, 2017 11.35 11.95 11.30 11.60 2,300,366 +0.35(+3.11%)
Apr 19, 2017 10.85 11.30 10.60 11.25 1,460,727 +0.50(+4.65%)
Apr 18, 2017 10.45 10.85 10.45 10.75 860,384 +0.20(+1.90%)
Apr 17, 2017 10.60 10.68 10.43 10.55 631,008 -0.05(-0.47%)
Apr 13, 2017 10.55 10.70 10.45 10.60 809,676 +0.00(+0.00%)
Apr 12, 2017 10.80 10.20 10.60 1,367,184 -0.20(-1.85%)
Apr 11, 2017 10.70 10.90 10.60 10.80 745,496 +0.05(+0.47%)
Apr 10, 2017 10.55 10.90 10.45 10.75 825,774 +0.20(+1.90%)
Apr 07, 2017 10.30 10.55 10.20 10.55 992,065 +0.20(+1.93%)
Apr 06, 2017 9.950 10.40 9.900 10.35 821,128 +0.40(+4.02%)
Apr 05, 2017 10.15 10.25 9.900 9.950 906,869 -0.10(-1.00%)
Apr 04, 2017 10.20 10.20 9.950 10.05 625,430 -0.20(-1.95%)
Apr 03, 2017 10.10 10.40 10.03 10.25 930,906 +0.10(+0.99%)
Mar 31, 2017 9.800 10.25 9.775 10.15 992,148 +0.40(+4.10%)
Mar 30, 2017 9.400 9.800 9.350 9.750 685,233 +0.35(+3.72%)
Mar 29, 2017 9.300 9.700 9.300 9.400 881,986 +0.05(+0.53%)
Mar 28, 2017 9.450 9.600 9.250 9.350 1,153,602 -0.10(-1.06%)
Mar 27, 2017 9.300 9.600 9.250 9.450 788,782 +0.00(+0.00%)
Mar 24, 2017 9.550 9.750 9.450 9.450 441,819 -0.10(-1.05%)
Mar 23, 2017 9.700 9.800 9.450 9.550 763,508 -0.15(-1.55%)
Mar 22, 2017 9.650 9.800 9.425 9.700 1,061,449 +0.05(+0.52%)
Mar 21, 2017 10.10 10.20 9.625 9.650 835,798 -0.35(-3.50%)
Mar 20, 2017 9.750 10.20 9.750 10.00 518,688 +0.00(+0.00%)
Mar 17, 2017 9.700 10.20 9.700 10.00 2,183,119 +0.30(+3.09%)
Mar 16, 2017 9.550 9.750 9.550 9.700 868,385 +0.15(+1.57%)
Mar 15, 2017 9.500 9.650 9.400 9.550 573,449 +0.15(+1.60%)
Mar 14, 2017 9.500 9.750 9.400 9.400 479,043 -0.20(-2.08%)
Mar 13, 2017 9.600 9.750 9.500 9.600 497,813 +0.05(+0.52%)
Mar 10, 2017 9.800 10.10 9.450 9.550 754,257 -0.25(-2.55%)
Mar 09, 2017 9.950 10.10 9.650 9.800 874,114 -0.15(-1.51%)
Mar 08, 2017 10.05 10.20 9.950 9.950 709,929 -0.05(-0.50%)
Mar 07, 2017 10.10 10.25 9.975 10.00 936,464 -0.15(-1.48%)
Mar 06, 2017 10.45 10.45 10.10 10.15 843,889 -0.40(-3.79%)
Mar 03, 2017 10.75 10.75 10.45 10.55 814,242 -0.15(-1.40%)
Mar 02, 2017 10.95 11.05 10.65 10.70 542,285 -0.30(-2.73%)
Mar 01, 2017 11.15 11.30 10.90 11.00 1,326,291 -0.05(-0.45%)
Feb 28, 2017 10.70 11.15 10.50 11.05 1,501,424 +0.30(+2.79%)
Feb 27, 2017 10.40 10.80 10.30 10.75 1,290,445 +0.40(+3.86%)
Feb 24, 2017 10.55 10.75 10.30 10.35 798,961 -0.30(-2.82%)
Feb 23, 2017 11.00 11.29 10.30 10.65 1,858,905 -0.50(-4.48%)
Feb 22, 2017 11.20 11.30 11.05 11.15 615,355 -0.05(-0.45%)
Feb 21, 2017 11.30 11.40 11.15 11.20 733,159 -0.10(-0.88%)
Feb 17, 2017 11.30 11.30 11.30 0 +0.55(+5.12%)
Feb 16, 2017 10.80 10.95 10.60 10.75 1,401,290 +0.00(+0.00%)
Feb 15, 2017 10.05 10.85 10.05 10.75 2,850,066 +0.65(+6.44%)
Feb 14, 2017 10.05 10.15 9.950 10.10 1,383,044 +0.00(+0.00%)
Feb 13, 2017 10.35 10.35 10.05 10.10 607,312 -0.15(-1.46%)
Feb 10, 2017 10.20 10.50 10.18 10.25 609,625 +0.05(+0.49%)
Feb 09, 2017 10.35 10.55 10.10 10.20 814,204 -0.15(-1.45%)
Feb 08, 2017 10.60 10.90 10.25 10.35 461,180 -0.35(-3.27%)
Feb 07, 2017 10.95 11.20 10.55 10.70 765,426 -0.20(-1.83%)
Feb 06, 2017 11.05 11.10 10.90 10.90 522,984 -0.15(-1.36%)
Feb 03, 2017 11.15 11.20 10.97 11.05 377,174 +0.00(+0.00%)
Feb 02, 2017 10.85 11.05 10.80 11.05 613,740 +0.20(+1.84%)
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.