HMHC - Houghton Mifflin Harcourt Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20195.485.545.405.445.44242,169
Sep 19, 20195.595.625.465.495.49266,100
Sep 18, 20195.745.875.515.575.57249,500
Sep 17, 20195.966.035.735.745.74281,900
Sep 16, 20196.406.405.985.995.99804,600
Sep 13, 20196.426.486.306.406.40401,700
Sep 12, 20196.326.456.216.376.37397,700
Sep 11, 20195.946.325.866.326.32634,500
Sep 10, 20195.866.025.705.915.91335,300
Sep 09, 20195.715.895.615.875.87278,600
Sep 06, 20195.565.875.525.715.71413,000
Sep 05, 20195.515.695.435.485.48422,900
Sep 04, 20195.825.895.495.515.51554,900
Sep 03, 20195.916.015.725.805.80275,000
Aug 30, 20196.026.135.925.955.95449,100
Aug 29, 20195.946.145.915.985.98731,200
Aug 28, 20195.775.935.635.835.83657,000
Aug 27, 20195.906.055.715.795.79530,800
Aug 26, 20195.865.895.745.885.88307,600
Aug 23, 20195.875.975.745.805.80378,800
Aug 22, 20195.866.045.825.915.91287,600
Aug 21, 20195.725.845.685.825.82437,100
Aug 20, 20195.695.755.575.705.70336,700
Aug 19, 20195.455.805.455.675.67506,500
Aug 16, 20195.205.415.045.355.35965,300
Aug 15, 20195.285.285.105.165.16813,800
Aug 14, 20195.435.535.295.305.30527,100
Aug 13, 20195.475.605.415.495.49523,800
Aug 12, 20195.285.515.165.515.51437,500
Aug 09, 20195.345.364.725.315.31854,100
Aug 08, 20195.806.735.305.335.331,241,100
Aug 07, 20195.485.785.455.765.76456,000
Aug 06, 20195.715.795.435.535.53598,800
Aug 05, 20195.635.745.475.715.71543,400
Aug 02, 20195.865.915.595.745.74557,500
Aug 01, 20195.856.105.855.925.921,252,400
Jul 31, 20195.805.935.775.855.85894,200
Jul 30, 20195.615.885.535.845.84488,300
Jul 29, 20195.875.925.625.675.67329,200
Jul 26, 20195.715.895.675.865.86489,300
Jul 25, 20195.755.805.655.685.68381,600
Jul 24, 20195.595.765.535.755.75678,800
Jul 23, 20195.535.635.475.615.61337,600
Jul 22, 20195.535.595.265.515.51554,100
Jul 19, 20195.505.705.505.545.54356,400
Jul 18, 20195.585.585.465.575.57372,200
Jul 17, 20195.575.635.495.565.56352,700
Jul 16, 20195.405.645.365.605.60574,400
Jul 15, 20195.395.425.245.425.42478,700
Jul 12, 20195.345.415.245.375.37503,100
Jul 11, 20195.415.475.295.335.33444,400
Jul 10, 20195.425.525.255.415.41578,600
Jul 09, 20195.525.555.375.395.39550,000
Jul 08, 20195.615.705.505.565.56776,300
Jul 05, 20195.485.655.455.655.65328,000
Jul 03, 20195.535.605.455.525.52265,800
Jul 02, 20195.545.545.315.515.51548,300
Jul 01, 20195.805.805.485.565.56570,200
Jun 28, 20195.475.815.475.765.761,604,700
Jun 27, 20195.285.525.245.485.481,555,700
Jun 26, 20195.275.325.145.255.25868,300
Jun 25, 20195.405.405.165.255.25693,800
Jun 24, 20195.305.585.235.395.39937,900
Jun 21, 20195.405.445.305.315.31847,300
Jun 20, 20195.445.555.395.415.41418,500
Jun 19, 20195.505.515.335.415.41473,400
Jun 18, 20195.465.555.385.515.51618,200
Jun 17, 20195.245.415.205.385.38637,900
Jun 14, 20195.285.365.235.255.25539,500
Jun 13, 20195.485.555.305.325.32541,400
Jun 12, 20195.225.485.225.465.46789,000
Jun 11, 20195.525.555.245.275.27749,300
Jun 10, 20195.455.665.385.475.47616,100
Jun 07, 20195.525.555.255.435.43922,600
Jun 06, 20195.165.895.145.485.481,300,600
Jun 05, 20195.715.715.075.145.14959,200
Jun 04, 20195.525.695.355.695.691,177,300
Jun 03, 20195.685.695.445.475.47659,300
May 31, 20195.725.775.605.645.64635,500
May 30, 20195.865.895.655.795.79708,900
May 29, 20195.955.995.795.865.86729,900
May 28, 20196.306.385.996.006.00568,400
May 24, 20196.536.676.356.396.39575,500
May 23, 20196.586.586.456.496.49618,300
May 22, 20196.876.946.636.676.67461,000
May 21, 20196.827.016.826.896.89948,200
May 20, 20196.747.016.626.816.81674,300
May 17, 20196.766.996.706.786.78636,500
May 16, 20196.756.836.686.796.79638,600
May 15, 20196.836.926.646.816.81813,700
May 14, 20196.486.876.346.716.71837,200
May 13, 20196.396.606.206.466.461,295,300
May 10, 20196.796.916.446.526.521,594,000
May 09, 20197.067.215.976.816.813,282,500
May 08, 20198.208.328.108.258.251,177,300
May 07, 20198.038.217.978.208.20714,700
May 06, 20197.958.127.868.108.10826,800
May 03, 20197.768.157.768.108.10932,000
May 02, 20197.467.787.397.777.77568,000
May 01, 20197.167.547.167.487.48614,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...