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 (%)
Jun 28, 2019 5.470 5.810 5.470 5.760 1,604,700 +0.28(+5.11%)
Jun 27, 2019 5.280 5.520 5.240 5.480 1,555,707 +0.23(+4.38%)
Jun 26, 2019 5.270 5.320 5.140 5.250 868,341 +0.00(+0.00%)
Jun 25, 2019 5.400 5.400 5.160 5.250 693,843 -0.14(-2.60%)
Jun 24, 2019 5.300 5.580 5.230 5.390 937,945 +0.08(+1.51%)
Jun 21, 2019 5.400 5.440 5.300 5.310 847,200 -0.10(-1.85%)
Jun 20, 2019 5.440 5.550 5.395 5.410 418,457 +0.00(+0.00%)
Jun 19, 2019 5.500 5.505 5.330 5.410 473,400 -0.10(-1.81%)
Jun 18, 2019 5.460 5.555 5.380 5.510 618,156 +0.13(+2.42%)
Jun 17, 2019 5.240 5.410 5.200 5.380 637,867 +0.13(+2.48%)
Jun 14, 2019 5.280 5.360 5.230 5.250 539,400 -0.07(-1.32%)
Jun 13, 2019 5.480 5.550 5.300 5.320 541,447 -0.14(-2.56%)
Jun 12, 2019 5.220 5.480 5.220 5.460 789,012 +0.19(+3.61%)
Jun 11, 2019 5.520 5.550 5.240 5.270 749,270 -0.20(-3.66%)
Jun 10, 2019 5.450 5.660 5.380 5.470 616,128 +0.04(+0.74%)
Jun 07, 2019 5.520 5.550 5.250 5.430 922,500 -0.05(-0.91%)
Jun 06, 2019 5.160 5.890 5.140 5.480 1,300,616 +0.34(+6.61%)
Jun 05, 2019 5.710 5.710 5.070 5.140 959,177 -0.55(-9.67%)
Jun 04, 2019 5.520 5.690 5.350 5.690 1,177,332 +0.22(+4.02%)
Jun 03, 2019 5.680 5.690 5.440 5.470 659,262 -0.17(-3.01%)
May 31, 2019 5.720 5.770 5.600 5.640 635,400 -0.15(-2.59%)
May 30, 2019 5.860 5.885 5.650 5.790 708,894 -0.07(-1.19%)
May 29, 2019 5.950 5.990 5.790 5.860 729,889 -0.14(-2.33%)
May 28, 2019 6.300 6.380 5.990 6.000 568,436 -0.39(-6.10%)
May 24, 2019 6.530 6.670 6.350 6.390 575,400 -0.10(-1.54%)
May 23, 2019 6.580 6.580 6.450 6.490 618,325 -0.18(-2.70%)
May 22, 2019 6.870 6.940 6.630 6.670 460,970 -0.22(-3.19%)
May 21, 2019 6.820 7.015 6.820 6.890 948,196 +0.08(+1.17%)
May 20, 2019 6.740 7.005 6.620 6.810 674,304 +0.03(+0.44%)
May 17, 2019 6.760 6.995 6.700 6.780 636,500 -0.01(-0.15%)
May 16, 2019 6.750 6.830 6.680 6.790 638,561 -0.02(-0.29%)
May 15, 2019 6.830 6.920 6.640 6.810 813,657 +0.10(+1.49%)
May 14, 2019 6.480 6.870 6.340 6.710 837,233 +0.25(+3.87%)
May 13, 2019 6.390 6.600 6.200 6.460 1,295,294 -0.06(-0.92%)
May 10, 2019 6.790 6.910 6.440 6.520 1,594,000 -0.29(-4.26%)
May 09, 2019 7.060 7.210 5.970 6.810 3,282,501 -1.44(-17.45%)
May 08, 2019 8.200 8.320 8.100 8.250 1,177,263 +0.05(+0.61%)
May 07, 2019 8.030 8.210 7.970 8.200 714,694 +0.10(+1.23%)
May 06, 2019 7.950 8.120 7.865 8.100 826,798 +0.00(+0.00%)
May 03, 2019 7.760 8.150 7.760 8.100 931,900 +0.33(+4.25%)
May 02, 2019 7.460 7.785 7.390 7.770 567,950 +0.29(+3.88%)
May 01, 2019 7.160 7.540 7.160 7.480 614,553 +0.35(+4.91%)
Apr 30, 2019 7.330 7.364 7.060 7.130 1,110,446 -0.19(-2.60%)
Apr 29, 2019 7.290 7.355 7.010 7.320 387,931 +0.03(+0.41%)
Apr 26, 2019 7.340 7.410 7.230 7.290 474,400 -0.03(-0.41%)
Apr 25, 2019 7.430 7.430 7.170 7.320 357,755 -0.14(-1.88%)
Apr 24, 2019 7.350 7.490 7.260 7.460 244,996 +0.09(+1.22%)
Apr 23, 2019 7.250 7.400 7.140 7.370 276,996 +0.14(+1.94%)
Apr 22, 2019 7.510 7.521 7.180 7.230 431,287 -0.30(-3.98%)
Apr 18, 2019 7.720 7.790 7.480 7.530 516,400 -0.22(-2.84%)
Apr 17, 2019 8.030 8.090 7.690 7.750 744,958 -0.26(-3.25%)
Apr 16, 2019 8.130 8.150 7.920 8.010 368,432 -0.08(-0.99%)
Apr 15, 2019 8.000 8.240 8.000 8.090 762,545 +0.09(+1.12%)
Apr 12, 2019 7.760 8.020 7.680 8.000 631,100 +0.29(+3.76%)
Apr 11, 2019 7.640 7.850 7.640 7.710 574,386 +0.06(+0.78%)
Apr 10, 2019 7.470 7.660 7.460 7.650 329,476 +0.17(+2.27%)
Apr 09, 2019 7.310 7.500 7.230 7.480 707,531 +0.15(+2.05%)
Apr 08, 2019 7.390 7.390 7.200 7.330 673,984 -0.06(-0.81%)
Apr 05, 2019 7.400 7.490 7.320 7.390 704,100 +0.00(+0.00%)
Apr 04, 2019 7.770 7.860 7.330 7.390 699,273 -0.43(-5.50%)
Apr 03, 2019 7.630 7.840 7.550 7.820 639,809 +0.27(+3.58%)
Apr 02, 2019 7.580 7.700 7.390 7.550 737,180 -0.03(-0.40%)
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.