HMHC

Houghton Mifflin Harcourt Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
0.11 1.2% 9.24 11:19:30
Open Price Low Price High Price Close Price Prev Close
9.15 9.11 9.53 9.13
more quote information »

HMHC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week9.119.968.75189.452,481,5850.131.43%
1 Month7.569.967.468.961,500,2471.6822.22%
3 Months6.489.965.537.381,669,6232.7642.59%
6 Months2.529.962.5055.551,875,7646.72266.67%
1 Year1.209.961.033.492,746,6638.04670.0%
3 Years6.8510.641.034.351,371,9482.3934.89%
5 Years17.7517.811.036.361,156,674-8.51-47.94%

HMHC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 12 2021 9.13 -0.30 -3.18% 9.44 9.54 9.115 1,851,020
May 11 2021 9.43 0.12 1.29% 8.955 9.46 8.7518 1,216,377
May 10 2021 9.31 -0.49 -5.0% 9.90 9.90 9.3001 3,648,297
May 07 2021 9.80 0.30 3.16% 9.45 9.96 9.34 2,736,171
May 06 2021 9.50 0.40 4.4% 9.11 9.93 9.05 2,956,060
May 05 2021 9.10 -0.10 -1.09% 9.35 9.59 9.075 1,402,769
May 04 2021 9.20 0.06 0.66% 9.09 9.29 8.89 802,808
May 03 2021 9.14 0.06 0.66% 9.11 9.14 8.69 1,117,557
Apr 30 2021 9.08 -0.08 -0.87% 9.01 9.29 8.98 1,430,907
Apr 29 2021 9.16 0.32 3.62% 8.96 9.16 8.81 995,055
Apr 28 2021 8.84 0.13 1.49% 8.68 8.97 8.62 651,022
Apr 27 2021 8.71 -0.23 -2.57% 9.00 9.099 8.71 1,114,203
Apr 26 2021 8.94 0.14 1.59% 8.84 9.03 8.71 1,100,424
Apr 23 2021 8.80 0.38 4.51% 8.54 8.89 8.45 1,535,486
Apr 22 2021 8.42 0.07 0.84% 8.39 8.525 8.245 1,402,561
Apr 21 2021 8.35 0.55 7.05% 7.79 8.40 7.79 1,405,250
Apr 20 2021 7.80 -0.16 -2.01% 8.02 8.05 7.562 904,710
Apr 19 2021 7.96 -0.06 -0.75% 8.03 8.43 7.8989 1,340,406
Apr 16 2021 8.02 0.20 2.56% 7.96 8.15 7.89 1,292,095
Apr 15 2021 7.82 0.21 2.76% 7.56 7.84 7.46 1,101,753
Apr 14 2021 7.61 -0.09 -1.17% 7.78 7.78 7.42 1,018,738
Apr 13 2021 7.70 0.05 0.65% 7.65 7.81 7.595 1,279,875
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.