HMHC

Houghton Mifflin Harcourt Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Houghton Mifflin Harcourt Company HMHC NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.10 0.89% 11.34 13:22:56
Open Price Low Price High Price Close Price Prev Close
11.18 11.18 11.51 11.24
more quote information »

HMHC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week11.6712.0010.9311.41629,342-0.33-2.83%
1 Month10.8812.009.3010.89676,3780.464.23%
3 Months9.4512.008.751810.341,078,0041.8920.0%
6 Months5.1712.004.968.171,387,8486.17119.34%
1 Year2.7012.001.534.592,141,4318.64320.0%
3 Years6.4512.001.034.541,420,4534.8975.81%
5 Years17.5917.691.036.161,176,552-6.25-35.53%

HMHC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 29 2021 11.24 0.06 0.54% 11.15 11.41 11.15 480,485
Jul 28 2021 11.18 -0.06 -0.53% 11.27 11.39 10.93 466,314
Jul 27 2021 11.24 -0.37 -3.19% 11.54 11.68 11.01 734,558
Jul 26 2021 11.61 -0.05 -0.43% 11.74 12.00 11.47 898,106
Jul 23 2021 11.66 0.13 1.13% 11.67 11.755 11.44 567,246
Jul 22 2021 11.53 0.14 1.23% 11.39 11.70 11.22 758,513
Jul 21 2021 11.39 0.32 2.89% 11.22 11.545 11.11 794,457
Jul 20 2021 11.07 0.73 7.06% 10.41 11.17 10.33 1,084,955
Jul 19 2021 10.34 -0.06 -0.58% 9.73 10.42 9.30 793,577
Jul 16 2021 10.40 -0.19 -1.79% 10.67 10.705 10.38 840,907
Jul 15 2021 10.59 -0.01 -0.09% 10.52 10.62 10.42 688,612
Jul 14 2021 10.60 0.06 0.57% 10.61 10.97 10.50 738,842
Jul 13 2021 10.54 -0.06 -0.57% 10.59 11.01 10.49 604,616
Jul 12 2021 10.60 0.02 0.19% 10.50 10.66 10.36 949,787
Jul 09 2021 10.58 0.35 3.42% 10.47 10.61 10.35 378,026
Jul 08 2021 10.23 -0.16 -1.54% 10.10 10.47 9.94 419,003
Jul 07 2021 10.39 -0.17 -1.61% 10.64 10.665 10.28 679,122
Jul 06 2021 10.56 -0.16 -1.49% 10.75 10.79 10.38 585,227
Jul 02 2021 10.72 -0.15 -1.38% 10.88 10.88 10.63 388,828
Jul 01 2021 10.87 -0.17 -1.54% 11.01 11.04 10.73 2,202,840
Jun 30 2021 11.04 0.50 4.74% 10.46 11.11 10.36 1,082,396
See More Historical Prices »


Your Recent History
NASDAQ
HMHC
Houghton M..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.