Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Houghton Mifflin Harcourt Company (HMHC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
13.47-0.17 (-1.25%)
At close: 4:00PM EDT
13.47 0.00 (0.00%)
After hours: 04:02PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 202113.8813.8813.4613.4713.47633,400
Oct 14, 202113.5613.7113.5113.6413.64477,700
Oct 13, 202113.8613.8613.4113.5113.51423,600
Oct 12, 2021------
Oct 11, 202113.7513.9113.3513.3713.37432,500
Oct 08, 202114.0514.1913.7513.8013.80480,300
Oct 07, 202114.1014.3013.9414.0714.07592,000
Oct 06, 202114.0014.1913.5014.0014.00505,600
Oct 05, 202113.8314.4513.7714.1314.13674,500
Oct 04, 202114.0114.0313.6013.7913.79545,100
Oct 01, 202113.5214.2313.5014.0214.021,134,700
Sep 30, 202113.5013.7213.3313.4313.43514,100
Sep 29, 202113.3613.6213.2513.4513.45343,300
Sep 28, 202113.6813.8013.2813.3313.33513,600
Sep 27, 202113.4614.1213.4613.7813.781,006,600
Sep 24, 202113.6313.8013.4913.5213.52402,700
Sep 23, 202113.8014.0613.7413.8213.821,174,100
Sep 22, 202113.3913.8513.3113.6513.65517,900
Sep 21, 202113.3613.4513.0613.3013.30399,800
Sep 20, 202113.2813.5413.0913.2413.24506,200
Sep 17, 202114.1914.4413.6313.7913.792,176,900
Sep 16, 202113.7714.1313.5814.0614.06498,900
Sep 15, 202113.3113.8913.0513.7313.73715,300
Sep 14, 202113.3113.4213.1213.2813.28452,000
Sep 13, 202113.3413.3412.9713.2413.24598,800
Sep 10, 202113.4913.5113.1013.1813.18432,300
Sep 09, 202113.4013.5713.2213.3713.37408,100
Sep 08, 202113.0513.5712.9613.3213.32508,800
Sep 07, 202113.5113.6813.3213.5113.51461,000
Sep 03, 202113.6213.6213.1813.5113.51527,700
Sep 02, 202113.7313.9413.6113.6413.64445,200
Sep 01, 202113.5613.8313.2013.7013.70699,800
Aug 31, 202113.2013.5312.9413.4713.47643,800
Aug 30, 202113.4213.5913.2513.3613.36443,300
Aug 27, 202113.4313.6313.1913.4213.42769,000
Aug 26, 202113.8213.8813.3813.4413.44744,000
Aug 25, 202113.8514.0913.6813.8813.88542,800
Aug 24, 202113.7113.9913.6413.9013.90480,400
Aug 23, 202114.0014.0213.5613.6813.68486,500
Aug 20, 202112.9613.8112.8813.7713.77668,000
Aug 19, 202112.9413.2712.8513.0213.02696,700
Aug 18, 202113.3113.3313.0113.1013.10769,100
Aug 17, 202113.7613.7913.2813.3413.34882,500
Aug 16, 202114.1214.1413.5413.9413.94962,500
Aug 13, 202113.7314.2113.6414.2014.201,138,000
Aug 12, 202113.5513.7913.4513.7313.73656,700
Aug 11, 202113.5613.5813.3113.5613.56516,400
Aug 10, 202113.5313.8513.4713.6113.611,043,700
Aug 09, 202113.4213.7713.2113.5213.52871,300
Aug 06, 202113.7113.9013.0613.3213.321,253,800
Aug 05, 202113.0714.0312.9013.7013.703,240,200
Aug 04, 202111.6011.7211.3111.7011.70918,800
Aug 03, 202111.4711.7111.2211.6811.68587,000
Aug 02, 202111.2011.7211.2011.3811.38631,100
Jul 30, 202111.1811.5111.1811.3211.32761,500
Jul 29, 202111.2711.4111.1711.2411.24480,500
Jul 28, 202111.2711.3910.9311.1811.18466,400
Jul 27, 202111.5411.6811.0111.2411.24734,600
Jul 26, 202111.7412.0011.4711.6111.61898,100
Jul 23, 202111.6711.7611.4411.6611.66567,200
Jul 22, 202111.3911.7011.2211.5311.53758,500
Jul 21, 202111.2211.5511.1111.3911.39794,500
Jul 20, 202110.4111.1710.3311.0711.071,085,000
Jul 19, 20219.7310.429.3010.3410.34793,600
Jul 16, 202110.6710.7010.3810.4010.40840,900
Jul 15, 202110.5210.6210.4210.5910.59688,600
Jul 14, 202110.6110.9710.5010.6010.60738,800
Jul 13, 202110.5911.0110.4910.5410.54604,600
Jul 12, 202110.5010.6610.3610.6010.60949,800
Jul 09, 202110.4710.6110.3510.5810.58378,000
Jul 08, 202110.1010.479.9410.2310.23419,000
Jul 07, 202110.6410.6610.2810.3910.39679,100
Jul 06, 202110.7510.7910.3810.5610.56585,200
Jul 02, 202110.8810.8810.6310.7210.72388,800
Jul 01, 202111.0111.0410.7310.8710.872,202,800
Jun 30, 202110.4611.1110.3611.0411.041,082,400
Jun 29, 202110.6110.7010.4710.5410.54445,500
Jun 28, 202110.4910.6110.0710.5910.59947,500
Jun 25, 202111.2411.4410.3510.5410.546,469,000
Jun 24, 202110.9211.1210.8411.1211.12763,500
Jun 23, 202111.2611.4810.8510.8910.89684,700
Jun 22, 202110.9511.0110.7510.9910.99461,300
Jun 21, 202110.3811.0710.3410.9910.99720,800
Jun 18, 202110.5310.7610.3010.3510.351,343,900
Jun 17, 202110.9011.1010.5610.7210.72810,500
Jun 16, 202110.5411.0610.4310.9210.921,850,700
Jun 15, 202110.2710.5910.2510.5410.54987,200
Jun 14, 202110.5610.679.8710.2110.211,368,100
Jun 11, 202110.3910.5510.2210.5310.53611,600
Jun 10, 202111.0511.2910.0810.3810.381,285,200
Jun 09, 202111.4011.4011.1811.2111.211,035,800
Jun 08, 202110.8011.3310.7211.2711.271,228,300
Jun 07, 202110.7510.8110.6010.7710.77781,900
Jun 04, 202110.5210.7910.4810.6910.69704,500
Jun 03, 202110.6010.6010.2810.4910.49841,900
Jun 02, 202110.5510.8510.4710.6110.611,211,300
Jun 01, 202110.1310.519.9610.5010.501,018,600
May 28, 202110.0210.109.819.949.94789,100
May 27, 20219.7510.059.6610.0110.012,612,600
May 26, 20219.399.649.399.649.64616,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement