HMHC - Houghton Mifflin Harcourt Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20206.096.165.775.815.81318,700
Jan 23, 20206.116.196.046.096.09458,900
Jan 22, 20206.426.486.166.176.17317,200
Jan 21, 20206.336.496.186.436.43307,000
Jan 17, 20206.456.456.296.356.35482,500
Jan 16, 20206.216.456.216.386.38493,900
Jan 15, 20205.956.225.956.186.18363,200
Jan 14, 20205.866.075.835.995.99268,600
Jan 13, 20205.765.955.615.915.91433,600
Jan 10, 20205.805.815.645.785.78417,400
Jan 09, 20206.146.155.805.815.81326,200
Jan 08, 20206.016.195.966.126.12458,300
Jan 07, 20206.116.146.006.036.03361,600
Jan 06, 20206.106.186.056.146.14379,000
Jan 03, 20206.076.226.016.156.15622,800
Jan 02, 20206.326.366.096.186.18999,200
Dec 31, 20196.266.296.166.256.25461,200
Dec 30, 20196.246.296.166.286.28562,400
Dec 27, 20196.306.336.176.216.21366,300
Dec 26, 20196.296.356.216.286.28309,500
Dec 24, 20196.286.366.236.306.30310,000
Dec 23, 20196.046.305.976.276.27728,600
Dec 20, 20195.866.095.846.056.05844,400
Dec 19, 20195.975.975.725.855.85621,500
Dec 18, 20196.136.185.815.975.971,177,000
Dec 17, 20196.046.166.036.136.13628,100
Dec 16, 20195.826.125.826.046.04436,600
Dec 13, 20195.805.885.705.815.81338,300
Dec 12, 20195.695.885.645.835.83442,900
Dec 11, 20195.815.955.575.675.671,084,200
Dec 10, 20195.605.785.565.785.78417,200
Dec 09, 20195.685.745.505.565.56546,100
Dec 06, 20195.545.735.485.685.68624,600
Dec 05, 20195.815.815.445.495.49494,500
Dec 04, 20195.805.955.775.785.78700,200
Dec 03, 20195.925.945.685.795.79407,800
Dec 02, 20195.886.015.865.985.98660,500
Nov 29, 20196.126.145.845.875.87251,100
Nov 27, 20195.966.185.966.156.15360,200
Nov 26, 20195.896.065.855.965.96811,200
Nov 25, 20195.876.135.855.885.88894,700
Nov 22, 20196.026.135.966.036.03670,300
Nov 21, 20196.056.165.885.975.97725,200
Nov 20, 20195.506.175.406.056.051,974,100
Nov 19, 20195.585.605.245.485.481,741,000
Nov 18, 20195.905.975.475.505.50652,400
Nov 15, 20196.016.085.865.935.93376,000
Nov 14, 20196.066.065.865.965.961,158,800
Nov 13, 20196.036.115.966.076.07454,000
Nov 12, 20196.286.325.986.076.07949,200
Nov 11, 20196.226.406.186.266.26799,900
Nov 08, 20196.336.346.126.226.22486,800
Nov 07, 20196.476.596.186.346.34690,700
Nov 06, 20196.446.546.186.336.33859,100
Nov 05, 20196.216.576.156.536.53706,500
Nov 04, 20196.256.416.166.226.22668,200
Nov 01, 20196.506.616.136.236.23817,100
Oct 31, 20196.136.506.106.466.46954,500
Oct 30, 20196.506.596.346.386.381,085,600
Oct 29, 20196.526.606.356.496.491,471,700
Oct 28, 20196.506.596.446.546.54751,400
Oct 25, 20196.406.616.386.506.50659,500
Oct 24, 20196.676.856.276.476.471,207,300
Oct 23, 20196.266.816.226.716.711,298,500
Oct 22, 20196.196.455.826.356.351,789,200
Oct 21, 20195.926.345.856.236.231,647,500
Oct 18, 20195.185.905.105.855.851,425,300
Oct 17, 20195.015.254.815.225.221,311,600
Oct 16, 20194.675.044.605.035.031,496,300
Oct 15, 20194.794.824.534.674.67430,600
Oct 14, 20194.604.874.524.794.79551,700
Oct 11, 20194.604.664.534.614.61552,000
Oct 10, 20194.724.814.494.524.52686,400
Oct 09, 20194.674.774.494.744.74598,100
Oct 08, 20194.754.804.594.644.64481,700
Oct 07, 20194.844.924.764.804.80385,400
Oct 04, 20194.955.104.804.864.86607,400
Oct 03, 20195.255.315.005.005.00636,500
Oct 02, 20195.405.525.225.285.28412,400
Oct 01, 20195.345.555.345.425.42486,900
Sep 30, 20195.255.405.205.335.33961,500
Sep 27, 20195.465.515.205.265.26377,900
Sep 26, 20195.585.585.355.435.43642,900
Sep 25, 20195.505.725.505.625.62353,600
Sep 24, 20195.535.535.305.485.48590,100
Sep 23, 20195.335.555.265.525.52326,600
Sep 20, 20195.485.545.285.345.34575,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...