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 30, 2021 10.46 11.11 10.36 11.04 1,082,396 +0.50(+4.74%)
Jun 29, 2021 10.61 10.70 10.47 10.54 445,527 -0.05(-0.47%)
Jun 28, 2021 10.49 10.62 10.07 10.59 947,473 +0.05(+0.47%)
Jun 25, 2021 11.24 11.44 10.35 10.54 6,468,955 -0.58(-5.22%)
Jun 24, 2021 10.92 11.12 10.84 11.12 763,552 +0.23(+2.11%)
Jun 23, 2021 11.26 11.48 10.85 10.89 684,713 -0.10(-0.91%)
Jun 22, 2021 10.95 11.01 10.75 10.99 461,317 +0.00(+0.00%)
Jun 21, 2021 10.38 11.07 10.34 10.99 720,774 +0.64(+6.18%)
Jun 18, 2021 10.51 10.76 10.30 10.35 1,343,918 -0.37(-3.45%)
Jun 17, 2021 10.90 11.10 10.56 10.72 810,482 -0.20(-1.83%)
Jun 16, 2021 10.54 11.06 10.43 10.92 1,850,736 +0.38(+3.61%)
Jun 15, 2021 10.27 10.59 10.25 10.54 987,178 +0.33(+3.23%)
Jun 14, 2021 10.56 10.67 9.870 10.21 1,368,135 -0.32(-3.04%)
Jun 11, 2021 10.39 10.55 10.22 10.53 611,628 +0.15(+1.45%)
Jun 10, 2021 11.05 11.29 10.08 10.38 1,285,226 -0.83(-7.40%)
Jun 09, 2021 11.40 11.40 11.18 11.21 1,035,780 -0.06(-0.53%)
Jun 08, 2021 10.80 11.33 10.72 11.27 1,228,291 +0.50(+4.64%)
Jun 07, 2021 10.75 10.81 10.60 10.77 782,123 +0.08(+0.75%)
Jun 04, 2021 10.52 10.79 10.48 10.69 704,548 +0.20(+1.91%)
Jun 03, 2021 10.60 10.60 10.28 10.49 841,959 -0.12(-1.13%)
Jun 02, 2021 10.55 10.85 10.47 10.61 1,211,353 +0.11(+1.05%)
Jun 01, 2021 10.13 10.51 9.960 10.50 1,018,628 +0.56(+5.63%)
May 28, 2021 10.02 10.10 9.810 9.940 789,059 -0.07(-0.70%)
May 27, 2021 9.750 10.05 9.660 10.01 2,612,600 +0.37(+3.84%)
May 26, 2021 9.390 9.640 9.390 9.640 616,202 +0.25(+2.66%)
May 25, 2021 9.570 9.815 9.380 9.390 689,860 -0.12(-1.26%)
May 24, 2021 9.500 9.540 9.301 9.510 697,700 +0.05(+0.53%)
May 21, 2021 9.410 9.598 9.225 9.460 728,416 +0.18(+1.94%)
May 20, 2021 9.220 9.345 9.060 9.280 700,754 -0.04(-0.43%)
May 19, 2021 9.310 9.400 8.910 9.320 847,218 -0.13(-1.38%)
May 18, 2021 9.500 9.690 9.380 9.450 781,141 +0.00(+0.00%)
May 17, 2021 9.230 9.490 8.981 9.450 1,037,555 +0.00(+0.00%)
May 14, 2021 9.330 9.485 9.197 9.450 753,916 +0.19(+2.05%)
May 13, 2021 9.150 9.530 8.961 9.260 1,107,381 +0.13(+1.42%)
May 12, 2021 9.440 9.540 9.115 9.130 1,852,790 -0.30(-3.18%)
May 11, 2021 8.950 9.460 8.752 9.430 1,216,477 +0.12(+1.29%)
May 10, 2021 9.900 9.900 9.300 9.310 3,648,297 -0.49(-5.00%)
May 07, 2021 9.450 9.960 9.340 9.800 2,736,671 +0.30(+3.16%)
May 06, 2021 9.250 9.930 9.050 9.500 2,956,082 +0.40(+4.40%)
May 05, 2021 9.350 9.590 9.075 9.100 1,404,269 -0.10(-1.09%)
May 04, 2021 9.090 9.290 8.890 9.200 802,808 +0.06(+0.66%)
May 03, 2021 9.110 9.140 8.690 9.140 1,117,687 +0.06(+0.66%)
Apr 30, 2021 9.010 9.290 8.980 9.080 1,431,300 -0.08(-0.87%)
Apr 29, 2021 8.960 9.160 8.810 9.160 997,531 +0.32(+3.62%)
Apr 28, 2021 8.680 8.970 8.620 8.840 651,022 +0.13(+1.49%)
Apr 27, 2021 9.000 9.100 8.710 8.710 1,114,208 -0.23(-2.57%)
Apr 26, 2021 8.840 9.030 8.710 8.940 1,100,424 +0.14(+1.59%)
Apr 23, 2021 8.540 8.890 8.450 8.800 1,535,500 +0.38(+4.51%)
Apr 22, 2021 8.390 8.525 8.245 8.420 1,402,562 +0.07(+0.84%)
Apr 21, 2021 7.790 8.400 7.790 8.350 1,405,250 +0.55(+7.05%)
Apr 20, 2021 8.020 8.134 7.562 7.800 904,585 -0.16(-2.01%)
Apr 19, 2021 8.030 8.430 7.900 7.960 1,340,608 -0.06(-0.75%)
Apr 16, 2021 7.960 8.150 7.890 8.020 1,292,000 +0.20(+2.56%)
Apr 15, 2021 7.560 7.840 7.460 7.820 1,101,755 +0.21(+2.76%)
Apr 14, 2021 7.780 7.780 7.420 7.610 1,018,867 -0.09(-1.17%)
Apr 13, 2021 7.650 7.810 7.590 7.700 1,279,875 +0.05(+0.65%)
Apr 12, 2021 7.310 7.930 7.270 7.650 1,339,149 +0.40(+5.52%)
Apr 09, 2021 7.240 7.380 7.140 7.250 999,300 +0.03(+0.42%)
Apr 08, 2021 7.110 7.250 6.850 7.220 1,809,532 +0.05(+0.70%)
Apr 07, 2021 7.290 7.330 7.100 7.170 1,399,506 -0.13(-1.78%)
Apr 06, 2021 7.060 7.400 6.960 7.300 1,084,938 +0.14(+2.03%)
Apr 05, 2021 7.560 7.610 7.125 7.155 966,127 -0.36(-4.85%)
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.