Houghton Mifflin Har (NQ: HMHC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	6.900	6.950	6.600	6.800	548,769	-0.15(-2.16%)
May 30, 2018	6.950	7.000	6.850	6.950	607,892	+0.05(+0.72%)
May 29, 2018	6.700	6.950	6.600	6.900	1,219,365	+0.05(+0.73%)
May 25, 2018		6.850	6.850	6.850	0	+0.10(+1.48%)
May 24, 2018	6.500	6.800	6.500	6.750	365,119	+0.25(+3.85%)
May 23, 2018	6.250	6.500	6.200	6.500	635,132	+0.20(+3.17%)
May 22, 2018	6.650	6.650	6.300	6.300	327,250	-0.35(-5.26%)
May 21, 2018	6.750	6.800	6.550	6.650	443,383	-0.10(-1.48%)
May 18, 2018	6.800	6.850	6.700	6.750	540,213	-0.05(-0.74%)
May 17, 2018	6.800	6.850	6.700	6.800	600,542	+0.05(+0.74%)
May 16, 2018	6.750	6.850	6.650	6.750	710,517	+0.05(+0.75%)
May 15, 2018	6.700	7.000	6.650	6.700	582,657	-0.05(-0.74%)
May 14, 2018	6.850	6.850	6.700	6.750	358,498	-0.05(-0.74%)
May 11, 2018	6.900	7.000	6.700	6.800	471,077	-0.05(-0.73%)
May 10, 2018	6.950	6.950	6.800	6.850	505,774	-0.10(-1.44%)
May 09, 2018	6.900	7.000	6.800	6.950	743,482	+0.10(+1.46%)
May 08, 2018	6.950	6.950	6.700	6.850	521,148	-0.10(-1.44%)
May 07, 2018	7.000	7.000	6.850	6.950	533,472	-0.05(-0.71%)
May 04, 2018	6.850	7.050	6.700	7.000	811,842	+0.03(+0.36%)
May 03, 2018	6.600	7.050	6.200	6.975	989,847	+0.02(+0.36%)
May 02, 2018	6.750	7.050	6.750	6.950	629,822	+0.15(+2.21%)
May 01, 2018	6.850	7.050	6.650	6.800	494,649	+0.00(+0.00%)
Apr 30, 2018	7.000	7.050	6.750	6.800	1,019,197	-0.15(-2.16%)
Apr 27, 2018	7.000	7.075	6.750	6.950	350,499	+0.00(+0.00%)
Apr 26, 2018	7.150	7.150	6.850	6.950	450,376	-0.10(-1.42%)
Apr 25, 2018	7.250	7.300	7.000	7.050	585,188	-0.25(-3.42%)
Apr 24, 2018	7.500	7.600	7.175	7.300	309,775	-0.20(-2.67%)
Apr 23, 2018	7.500	7.650	7.325	7.500	377,046	+0.05(+0.67%)
Apr 20, 2018	7.450	7.550	7.375	7.450	590,138	-0.05(-0.67%)
Apr 19, 2018	7.550	7.650	7.450	7.500	390,784	-0.10(-1.32%)
Apr 18, 2018	7.750	7.750	7.550	7.600	415,006	-0.10(-1.30%)
Apr 17, 2018	7.650	7.750	7.600	7.700	317,668	+0.10(+1.32%)
Apr 16, 2018	7.500	7.650	7.400	7.600	567,548	+0.15(+2.01%)
Apr 13, 2018	7.500	7.600	7.400	7.450	1,023,382	-0.05(-0.67%)
Apr 12, 2018	7.650	7.800	7.450	7.500	1,238,887	-0.05(-0.66%)
Apr 11, 2018	7.100	7.850	7.100	7.550	1,802,890	+0.50(+7.09%)
Apr 10, 2018	7.150	7.150	6.850	7.050	871,954	+0.00(+0.00%)
Apr 09, 2018	7.250	7.250	6.900	7.050	782,849	-0.20(-2.76%)
Apr 06, 2018	7.150	7.375	7.100	7.250	630,809	+0.05(+0.69%)
Apr 05, 2018	6.900	7.300	6.775	7.200	631,665	+0.30(+4.35%)
Apr 04, 2018	6.600	6.950	6.500	6.900	506,794	+0.20(+2.99%)
Apr 03, 2018	6.400	6.750	6.200	6.700	884,866	+0.35(+5.51%)
Apr 02, 2018	6.950	6.950	6.250	6.350	966,016	-0.60(-8.63%)
Mar 29, 2018		6.950	6.950	6.950	0	-0.15(-2.11%)
Mar 28, 2018	7.050	7.350	7.000	7.100	671,106	+0.05(+0.71%)
Mar 27, 2018	7.300	7.350	7.000	7.050	762,359	-0.40(-5.37%)
Mar 26, 2018	7.300	7.500	7.100	7.450	446,850	+0.25(+3.47%)
Mar 23, 2018	7.500	7.600	7.125	7.200	767,590	-0.25(-3.36%)
Mar 22, 2018	7.450	7.750	7.250	7.450	607,672	-0.10(-1.32%)
Mar 21, 2018	7.300	7.650	7.250	7.550	429,220	+0.25(+3.42%)
Mar 20, 2018	7.500	7.550	7.225	7.300	322,276	-0.15(-2.01%)
Mar 19, 2018	7.450	7.550	7.167	7.450	376,682	-0.05(-0.67%)
Mar 16, 2018	7.500	7.650	7.325	7.500	1,011,551	-0.05(-0.66%)
Mar 15, 2018	7.900	7.900	7.450	7.550	742,198	-0.30(-3.82%)
Mar 14, 2018	7.850	7.950	7.775	7.850	682,973	+0.05(+0.64%)
Mar 13, 2018	7.850	7.850	7.501	7.800	580,946	-0.05(-0.64%)
Mar 12, 2018	7.700	7.850	7.700	7.850	573,884	+0.15(+1.95%)
Mar 09, 2018	7.750	7.800	7.550	7.700	441,737	+0.00(+0.00%)
Mar 08, 2018	7.850	7.850	7.750	7.700	674,599	-0.15(-1.91%)
Mar 07, 2018	7.300	7.900	7.300	7.850	726,564	+0.55(+7.53%)
Mar 06, 2018	7.250	7.450	7.150	7.300	698,974	+0.10(+1.39%)
Mar 05, 2018	6.800	7.300	6.800	7.200	768,998	+0.35(+5.11%)
Mar 02, 2018	6.600	6.900	6.550	6.850	828,872	+0.20(+3.01%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.