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 (%)
May 29, 2020 1.670 1.690 1.490 1.530 2,200,200 -0.10(-6.13%)
May 28, 2020 2.050 2.160 1.610 1.630 1,899,007 -0.37(-18.50%)
May 27, 2020 1.910 2.050 1.740 2.000 2,280,654 +0.07(+3.63%)
May 26, 2020 1.580 2.070 1.560 1.930 4,031,997 +0.46(+31.29%)
May 22, 2020 1.410 1.470 1.350 1.470 809,200 +0.06(+4.26%)
May 21, 2020 1.380 1.470 1.370 1.410 720,510 +0.04(+2.92%)
May 20, 2020 1.430 1.470 1.320 1.370 858,503 -0.04(-2.84%)
May 19, 2020 1.400 1.480 1.310 1.410 1,426,268 -0.03(-2.08%)
May 18, 2020 1.170 1.450 1.150 1.440 2,017,039 +0.31(+27.43%)
May 15, 2020 1.160 1.160 1.070 1.130 875,100 -0.02(-1.74%)
May 14, 2020 1.130 1.170 1.030 1.150 1,206,357 +0.01(+0.88%)
May 13, 2020 1.200 1.200 1.070 1.140 1,005,791 -0.06(-5.00%)
May 12, 2020 1.250 1.270 1.180 1.200 891,053 -0.04(-3.23%)
May 11, 2020 1.270 1.360 1.170 1.240 1,080,565 -0.06(-4.62%)
May 08, 2020 1.270 1.410 1.240 1.300 970,700 +0.08(+6.56%)
May 07, 2020 1.490 1.500 1.210 1.220 1,384,953 -0.21(-14.69%)
May 06, 2020 1.480 1.540 1.360 1.430 695,948 -0.03(-2.05%)
May 05, 2020 1.570 1.650 1.400 1.460 811,763 -0.10(-6.41%)
May 04, 2020 1.450 1.610 1.360 1.560 780,179 +0.09(+6.12%)
May 01, 2020 1.550 1.620 1.390 1.470 1,270,600 -0.13(-8.13%)
Apr 30, 2020 1.730 1.830 1.520 1.600 1,624,929 -0.03(-1.84%)
Apr 29, 2020 1.460 1.720 1.430 1.630 1,994,037 +0.25(+18.12%)
Apr 28, 2020 1.320 1.430 1.200 1.380 1,645,849 +0.19(+15.97%)
Apr 27, 2020 1.230 1.300 1.150 1.190 1,255,878 +0.05(+4.39%)
Apr 24, 2020 1.140 1.180 1.080 1.140 531,400 +0.02(+1.79%)
Apr 23, 2020 1.170 1.250 1.120 1.120 695,784 -0.05(-4.27%)
Apr 22, 2020 1.290 1.340 1.150 1.170 887,145 -0.08(-6.40%)
Apr 21, 2020 1.090 1.260 1.080 1.250 1,632,194 +0.17(+15.74%)
Apr 20, 2020 1.150 1.210 1.050 1.080 1,932,986 -0.05(-4.42%)
Apr 17, 2020 1.240 1.250 1.110 1.130 1,368,400 -0.03(-2.59%)
Apr 16, 2020 1.210 1.220 1.070 1.160 1,367,082 -0.05(-4.13%)
Apr 15, 2020 1.280 1.300 1.160 1.210 1,445,936 -0.05(-3.97%)
Apr 14, 2020 1.440 1.490 1.200 1.260 1,788,111 -0.10(-7.35%)
Apr 13, 2020 1.500 1.560 1.300 1.360 1,311,767 -0.14(-9.33%)
Apr 09, 2020 1.450 1.580 1.420 1.500 2,171,300 +0.09(+6.38%)
Apr 08, 2020 1.270 1.440 1.270 1.410 1,619,744 +0.10(+7.63%)
Apr 07, 2020 1.390 1.420 1.270 1.310 1,166,996 -0.06(-4.38%)
Apr 06, 2020 1.550 1.590 1.350 1.370 1,142,308 -0.15(-9.87%)
Apr 03, 2020 1.590 1.590 1.300 1.520 1,301,100 -0.17(-10.06%)
Apr 02, 2020 1.720 1.860 1.580 1.690 865,851 -0.07(-3.98%)
Apr 01, 2020 1.910 1.910 1.700 1.760 769,321 -0.12(-6.38%)
Mar 31, 2020 1.940 2.045 1.755 1.880 820,334 -0.08(-4.08%)
Mar 30, 2020 2.100 2.239 1.830 1.960 935,330 -0.14(-6.67%)
Mar 27, 2020 2.750 2.820 2.050 2.100 1,014,100 -0.72(-25.53%)
Mar 26, 2020 2.660 2.840 2.530 2.820 577,299 +0.20(+7.63%)
Mar 25, 2020 2.560 2.730 2.380 2.620 493,767 +0.04(+1.55%)
Mar 24, 2020 2.410 2.630 2.360 2.580 741,941 +0.28(+12.17%)
Mar 23, 2020 2.200 2.300 2.020 2.300 505,605 +0.18(+8.49%)
Mar 20, 2020 2.330 2.680 2.010 2.120 1,345,700 -0.19(-8.23%)
Mar 19, 2020 1.720 2.360 1.680 2.310 635,130 +0.58(+33.53%)
Mar 18, 2020 2.640 2.870 1.680 1.730 594,301 -1.06(-37.99%)
Mar 17, 2020 2.910 3.110 2.685 2.790 759,204 -0.02(-0.71%)
Mar 16, 2020 2.890 3.150 2.715 2.810 716,509 -0.52(-15.62%)
Mar 13, 2020 3.340 3.380 2.920 3.330 785,900 +0.19(+6.05%)
Mar 12, 2020 3.530 3.670 3.080 3.140 662,085 -0.63(-16.71%)
Mar 11, 2020 4.000 4.340 3.690 3.770 866,705 -0.72(-16.04%)
Mar 10, 2020 4.140 4.520 4.050 4.490 667,340 +0.28(+6.65%)
Mar 09, 2020 4.500 4.610 4.130 4.210 667,772 -0.72(-14.60%)
Mar 06, 2020 4.790 5.000 4.790 4.930 850,400 -0.05(-1.00%)
Mar 05, 2020 4.630 5.240 4.630 4.980 979,631 -0.35(-6.65%)
Mar 04, 2020 5.240 5.440 5.220 5.335 373,698 +0.13(+2.60%)
Mar 03, 2020 5.500 5.660 5.100 5.200 484,892 -0.30(-5.45%)
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.