Houghton Mifflin Harcourt (HMHC)
NASDAQ: HMHC
· Real-Time Price · USD
21.03
0.00 (0.00%)
At close: Apr 24, 2025, 3:47 PM
HMHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2022 | 21.01 | 21.18 | 20.99 | 21.03 | 21.03 | 0.10% | 9,444,869 |
| Apr 5, 2022 | 21.08 | 21.10 | 21.00 | 21.01 | 21.01 | -0.24% | 9,208,632 |
| Apr 4, 2022 | 21.00 | 21.08 | 20.99 | 21.06 | 21.06 | 0.33% | 7,074,250 |
| Apr 1, 2022 | 21.02 | 21.02 | 20.99 | 20.99 | 20.99 | -0.10% | 2,062,834 |
| Mar 31, 2022 | 21.01 | 21.03 | 20.99 | 21.01 | 21.01 | 0.05% | 5,215,264 |
| Mar 30, 2022 | 21.01 | 21.01 | 20.97 | 21.00 | 21.00 | 0.00% | 5,639,064 |
| Mar 29, 2022 | 20.97 | 21.01 | 20.96 | 21.00 | 21.00 | 0.19% | 3,003,487 |
| Mar 28, 2022 | 21.05 | 21.06 | 20.95 | 20.96 | 20.96 | -0.43% | 3,755,814 |
| Mar 25, 2022 | 20.99 | 21.06 | 20.96 | 21.05 | 21.05 | 0.33% | 3,269,653 |
| Mar 24, 2022 | 20.95 | 20.99 | 20.92 | 20.98 | 20.98 | 0.19% | 6,886,570 |
| Mar 23, 2022 | 20.92 | 20.97 | 20.89 | 20.94 | 20.94 | 0.14% | 3,937,476 |
| Mar 22, 2022 | 20.91 | 20.91 | 20.84 | 20.91 | 20.91 | 0.14% | 4,385,773 |
| Mar 21, 2022 | 20.96 | 20.97 | 20.87 | 20.88 | 20.88 | -0.10% | 8,688,173 |
| Mar 18, 2022 | 20.96 | 21.00 | 20.83 | 20.90 | 20.90 | -0.43% | 6,250,803 |
| Mar 17, 2022 | 20.93 | 21.00 | 20.90 | 20.99 | 20.99 | 0.33% | 4,657,311 |
| Mar 16, 2022 | 20.95 | 20.96 | 20.87 | 20.92 | 20.92 | -0.05% | 8,787,223 |
| Mar 15, 2022 | 20.92 | 20.98 | 20.90 | 20.93 | 20.93 | -0.05% | 7,695,300 |
| Mar 14, 2022 | 20.95 | 20.99 | 20.86 | 20.94 | 20.94 | -0.10% | 6,780,645 |
| Mar 11, 2022 | 20.95 | 21.00 | 20.93 | 20.96 | 20.96 | 0.24% | 4,176,858 |
| Mar 10, 2022 | 21.01 | 21.05 | 20.91 | 20.91 | 20.91 | -0.62% | 7,617,161 |