Houghton Mifflin Har (NQ: HMHC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	12.25	12.40	12.05	12.35	730,226	+0.10(+0.82%)
May 30, 2017	12.25	12.50	12.10	12.25	799,693	-0.05(-0.41%)
May 26, 2017	12.25	12.40	12.15	12.30	561,968	+0.05(+0.41%)
May 25, 2017	12.40	12.45	12.20	12.25	480,210	-0.15(-1.21%)
May 24, 2017	12.50	12.55	12.25	12.40	434,201	-0.05(-0.40%)
May 23, 2017	12.55	12.75	12.15	12.45	682,850	-0.10(-0.80%)
May 22, 2017	12.40	12.60	12.30	12.55	481,678	+0.15(+1.21%)
May 19, 2017	12.25	12.40	12.15	12.40	2,159,414	+0.15(+1.22%)
May 18, 2017	12.20	12.30	12.10	12.25	1,126,994	+0.00(+0.00%)
May 17, 2017	12.45	12.45	12.10	12.25	824,977	-0.30(-2.39%)
May 16, 2017	12.80	12.85	12.40	12.55	553,488	-0.25(-1.95%)
May 15, 2017	12.70	13.00	12.65	12.80	690,677	+0.30(+2.40%)
May 12, 2017	12.70	12.90	12.45	12.50	413,385	-0.20(-1.57%)
May 11, 2017	12.95	13.05	12.65	12.70	664,849	-0.20(-1.55%)
May 10, 2017	12.85	12.95	12.62	12.90	762,745	-0.05(-0.39%)
May 09, 2017	13.05	13.15	12.78	12.95	488,047	-0.15(-1.15%)
May 08, 2017	13.00	13.15	12.85	13.10	771,729	+0.10(+0.77%)
May 05, 2017	13.25	13.25	12.88	13.00	976,313	-0.15(-1.14%)
May 04, 2017	11.60	13.35	11.60	13.15	1,704,642	+1.40(+11.91%)
May 03, 2017	11.80	11.90	11.70	11.75	1,026,451	-0.15(-1.26%)
May 02, 2017	11.65	11.90	11.60	11.90	881,407	+0.30(+2.59%)
May 01, 2017	11.50	11.65	11.40	11.60	570,209	+0.10(+0.87%)
Apr 28, 2017	11.80	11.80	11.35	11.50	700,957	-0.25(-2.13%)
Apr 27, 2017	11.55	11.80	11.30	11.75	1,539,039	+0.25(+2.17%)
Apr 26, 2017	11.50	11.72	11.45	11.50	1,559,629	+0.00(+0.00%)
Apr 25, 2017		11.60	11.40	11.50	670,481	-0.10(-0.86%)
Apr 24, 2017	11.90	11.90	11.60	11.60	731,939	-0.10(-0.85%)
Apr 21, 2017	11.55	11.78	11.40	11.70	816,268	+0.10(+0.86%)
Apr 20, 2017	11.35	11.95	11.30	11.60	2,300,366	+0.35(+3.11%)
Apr 19, 2017	10.85	11.30	10.60	11.25	1,460,727	+0.50(+4.65%)
Apr 18, 2017	10.45	10.85	10.45	10.75	860,384	+0.20(+1.90%)
Apr 17, 2017	10.60	10.68	10.43	10.55	631,008	-0.05(-0.47%)
Apr 13, 2017	10.55	10.70	10.45	10.60	809,676	+0.00(+0.00%)
Apr 12, 2017		10.80	10.20	10.60	1,367,184	-0.20(-1.85%)
Apr 11, 2017	10.70	10.90	10.60	10.80	745,496	+0.05(+0.47%)
Apr 10, 2017	10.55	10.90	10.45	10.75	825,774	+0.20(+1.90%)
Apr 07, 2017	10.30	10.55	10.20	10.55	992,065	+0.20(+1.93%)
Apr 06, 2017	9.950	10.40	9.900	10.35	821,128	+0.40(+4.02%)
Apr 05, 2017	10.15	10.25	9.900	9.950	906,869	-0.10(-1.00%)
Apr 04, 2017	10.20	10.20	9.950	10.05	625,430	-0.20(-1.95%)
Apr 03, 2017	10.10	10.40	10.03	10.25	930,906	+0.10(+0.99%)
Mar 31, 2017	9.800	10.25	9.775	10.15	992,148	+0.40(+4.10%)
Mar 30, 2017	9.400	9.800	9.350	9.750	685,233	+0.35(+3.72%)
Mar 29, 2017	9.300	9.700	9.300	9.400	881,986	+0.05(+0.53%)
Mar 28, 2017	9.450	9.600	9.250	9.350	1,153,602	-0.10(-1.06%)
Mar 27, 2017	9.300	9.600	9.250	9.450	788,782	+0.00(+0.00%)
Mar 24, 2017	9.550	9.750	9.450	9.450	441,819	-0.10(-1.05%)
Mar 23, 2017	9.700	9.800	9.450	9.550	763,508	-0.15(-1.55%)
Mar 22, 2017	9.650	9.800	9.425	9.700	1,061,449	+0.05(+0.52%)
Mar 21, 2017	10.10	10.20	9.625	9.650	835,798	-0.35(-3.50%)
Mar 20, 2017	9.750	10.20	9.750	10.00	518,688	+0.00(+0.00%)
Mar 17, 2017	9.700	10.20	9.700	10.00	2,183,119	+0.30(+3.09%)
Mar 16, 2017	9.550	9.750	9.550	9.700	868,385	+0.15(+1.57%)
Mar 15, 2017	9.500	9.650	9.400	9.550	573,449	+0.15(+1.60%)
Mar 14, 2017	9.500	9.750	9.400	9.400	479,043	-0.20(-2.08%)
Mar 13, 2017	9.600	9.750	9.500	9.600	497,813	+0.05(+0.52%)
Mar 10, 2017	9.800	10.10	9.450	9.550	754,257	-0.25(-2.55%)
Mar 09, 2017	9.950	10.10	9.650	9.800	874,114	-0.15(-1.51%)
Mar 08, 2017	10.05	10.20	9.950	9.950	709,929	-0.05(-0.50%)
Mar 07, 2017	10.10	10.25	9.975	10.00	936,464	-0.15(-1.48%)
Mar 06, 2017	10.45	10.45	10.10	10.15	843,889	-0.40(-3.79%)
Mar 03, 2017	10.75	10.75	10.45	10.55	814,242	-0.15(-1.40%)
Mar 02, 2017	10.95	11.05	10.65	10.70	542,285	-0.30(-2.73%)

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.