Houghton Mifflin Harcourt Company (HMHC) Historical Stock Data
21.03 ↑0.00 (0.00%)
As of April 6, 2022, 4:01pm EST.
Historical Data
In the past 30 trading days, HMHC is down -0.01% a day on average. There have been 18 days where Houghton Mifflin Harcourt Company closed green and 12 days where HMHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 21.01 | 21.03 | ↑$0.02 (0.10%) | 20.99 | 21.19 | 9.43M |
| 2022-04-05 | 21.08 | 21.01 | ↓$0.07 (-0.33%) | 21.00 | 21.10 | 9.21M |
| 2022-04-04 | 21.00 | 21.06 | ↑$0.06 (0.29%) | 20.99 | 21.08 | 6.99M |
| 2022-04-01 | 21.02 | 20.99 | ↓$0.03 (-0.14%) | 20.99 | 21.02 | 2.01M |
| 2022-03-31 | 21.01 | 21.01 | ↑$0.00 (0.00%) | 20.99 | 21.03 | 5.13M |
| 2022-03-30 | 21.01 | 21.00 | ↓$0.01 (-0.05%) | 20.98 | 21.01 | 5.61M |
| 2022-03-29 | 20.97 | 21.00 | ↑$0.03 (0.14%) | 20.97 | 21.01 | 3M |
| 2022-03-28 | 21.05 | 20.96 | ↓$0.09 (-0.43%) | 20.95 | 21.06 | 3.75M |
| 2022-03-25 | 20.99 | 21.05 | ↑$0.06 (0.29%) | 20.96 | 21.06 | 3.27M |
| 2022-03-24 | 20.95 | 20.98 | ↑$0.03 (0.14%) | 20.93 | 20.99 | 6.89M |
| 2022-03-23 | 20.92 | 20.94 | ↑$0.02 (0.10%) | 20.89 | 20.97 | 3.93M |
| 2022-03-22 | 20.91 | 20.91 | ↑$0.00 (0.00%) | 20.84 | 20.91 | 4.39M |
| 2022-03-21 | 20.96 | 20.88 | ↓$0.08 (-0.38%) | 20.87 | 20.97 | 7.41M |
| 2022-03-18 | 20.96 | 20.90 | ↓$0.06 (-0.29%) | 20.83 | 21.00 | 5.90M |
| 2022-03-17 | 20.93 | 20.99 | ↑$0.06 (0.29%) | 20.91 | 21.00 | 4.65M |
| 2022-03-16 | 20.95 | 20.92 | ↓$0.03 (-0.14%) | 20.87 | 20.96 | 8.79M |
| 2022-03-15 | 20.92 | 20.93 | ↑$0.01 (0.05%) | 20.90 | 20.98 | 7.69M |
| 2022-03-14 | 20.95 | 20.94 | ↓$0.01 (-0.05%) | 20.86 | 20.99 | 6.78M |
| 2022-03-11 | 20.95 | 20.96 | ↑$0.01 (0.05%) | 20.93 | 21.00 | 3.97M |
| 2022-03-10 | 21.01 | 20.91 | ↓$0.10 (-0.48%) | 20.91 | 21.05 | 6.37M |
| 2022-03-09 | 20.92 | 21.04 | ↑$0.12 (0.57%) | 20.92 | 21.13 | 6.48M |
| 2022-03-08 | 20.89 | 20.92 | ↑$0.03 (0.14%) | 20.87 | 20.94 | 5.53M |
| 2022-03-07 | 20.92 | 20.88 | ↓$0.04 (-0.19%) | 20.86 | 20.94 | 6.09M |
| 2022-03-04 | 20.91 | 20.92 | ↑$0.01 (0.05%) | 20.89 | 20.94 | 4.55M |
| 2022-03-03 | 20.92 | 20.91 | ↓$0.01 (-0.05%) | 20.89 | 20.95 | 6.50M |
| 2022-03-02 | 20.93 | 20.93 | ↑$0.00 (0.00%) | 20.87 | 20.96 | 4.99M |
| 2022-03-01 | 20.97 | 20.91 | ↓$0.06 (-0.29%) | 20.89 | 21.04 | 7.39M |
| 2022-02-28 | 20.90 | 20.95 | ↑$0.05 (0.24%) | 20.85 | 21.07 | 7.87M |
| 2022-02-25 | 20.90 | 20.92 | ↑$0.02 (0.10%) | 20.85 | 21.07 | 10.63M |
| 2022-02-24 | 20.87 | 20.87 | ↑$0.00 (0.00%) | 20.83 | 20.91 | 7.98M |
Create an account or log in to view more rows.
$HMHC Fuk the 1% even though i feel like the 1%
$HMHC I bought the dip
$HMHC HERE WE GO
$HMHC search and destroy bears!!
$HMHC HODL!!!
$HMHC I like the stock!
$HMHC I hate this company.
$HMHC called it
$HMHC let it ride
$HMHC Up! Up! Up! Up! Up! Up! Up!