Houghton Mifflin Harcourt Company - HMHC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 06, 2022	21.01	21.03	21.03	21.19	20.99	9.44M
April 05, 2022	21.08	21.01	21.01	21.1	21	9.21M
April 04, 2022	21	21.06	21.06	21.08	20.99	7.07M
April 01, 2022	21.02	20.99	20.99	21.02	20.99	2.06M
March 31, 2022	21.01	21.01	21.01	21.03	20.99	5.22M
March 30, 2022	21.01	21	21	21.01	20.97	5.64M
March 29, 2022	20.97	21	21	21.01	20.97	3M
March 28, 2022	21.05	20.96	20.96	21.06	20.95	3.76M
March 25, 2022	20.99	21.05	21.05	21.06	20.96	3.27M
March 24, 2022	20.95	20.98	20.98	20.99	20.92	6.89M
March 23, 2022	20.92	20.94	20.94	20.97	20.89	3.94M
March 22, 2022	20.91	20.91	20.91	20.91	20.84	4.39M
March 21, 2022	20.96	20.88	20.88	20.97	20.87	8.69M
March 18, 2022	20.96	20.9	20.9	21	20.83	6.25M
March 17, 2022	20.93	20.99	20.99	21	20.91	4.66M
March 16, 2022	20.95	20.92	20.92	20.96	20.87	8.79M
March 15, 2022	20.92	20.93	20.93	20.98	20.9	7.7M
March 14, 2022	20.95	20.94	20.94	20.99	20.86	6.78M
March 11, 2022	20.95	20.96	20.96	21	20.93	4.18M
March 10, 2022	21.01	20.91	20.91	21.05	20.91	7.62M
March 09, 2022	20.92	21.04	21.04	21.13	20.92	6.48M
March 08, 2022	20.89	20.92	20.92	20.94	20.87	5.56M
March 07, 2022	20.92	20.88	20.88	20.95	20.86	6.09M
March 04, 2022	20.91	20.92	20.92	20.94	20.89	4.98M
March 03, 2022	20.92	20.91	20.91	20.95	20.89	6.91M
March 02, 2022	20.93	20.93	20.93	20.96	20.87	4.99M
March 01, 2022	20.97	20.91	20.91	21.04	20.89	7.8M
February 28, 2022	20.9	20.95	20.95	21.07	20.85	8.44M
February 25, 2022	20.9	20.92	20.92	21.07	20.85	11.01M
February 24, 2022	20.87	20.87	20.87	20.91	20.83	8.74M
February 23, 2022	20.87	20.91	20.91	20.93	20.84	10.22M
February 22, 2022	20.83	20.9	20.9	20.92	20.81	47.17M
February 18, 2022	18.35	18.12	18.12	18.55	18.1	1.06M
February 17, 2022	17.79	18.47	18.47	18.66	17.71	2.3M
February 16, 2022	18.16	17.96	17.96	18.3	17.84	1.17M
February 15, 2022	17.9	18.34	18.34	18.46	17.9	1.26M
February 14, 2022	17.87	17.78	17.78	18.14	17.61	731,359
February 11, 2022	18.06	17.92	17.92	18.2	17.52	1.2M
February 10, 2022	17.7	18.05	18.05	18.84	17.55	1.3M
February 09, 2022	18.62	18.22	18.22	18.8	18.01	1.47M
February 08, 2022	18.29	18.35	18.35	18.58	18.16	802,643
February 07, 2022	18.39	18.3	18.3	18.69	18.2	714,915
February 04, 2022	18.33	18.39	18.39	18.67	18.07	845,606
February 03, 2022	18.62	18.31	18.31	19.27	18.3	1.36M
February 02, 2022	18.71	18.99	18.99	19.23	18.68	1.24M
February 01, 2022	18.5	18.7	18.7	18.85	17.97	1.87M
January 31, 2022	16.85	18.01	18.01	18.08	16.69	2.21M
January 28, 2022	16.17	16.96	16.96	16.96	16.15	907,436
January 27, 2022	16.66	16.18	16.18	16.96	15.95	1.15M
January 26, 2022	17.18	16.59	16.59	17.56	16.34	1.31M
January 25, 2022	17.19	16.85	16.85	17.28	16.67	1.06M
January 24, 2022	16.51	17.45	17.45	17.51	16.05	1.47M
January 21, 2022	16.62	16.78	16.78	16.94	16.35	1.49M
January 20, 2022	17.38	16.85	16.85	17.75	16.7	1.46M
January 19, 2022	17.7	17.37	17.37	17.99	17.2	1.86M
January 18, 2022	17.61	17.73	17.73	18.48	17.51	4.71M
January 14, 2022	15.29	16.16	16.16	16.4	14.83	2.06M
January 13, 2022	15.45	15.46	15.46	15.99	15.19	746,919
January 12, 2022	15.92	15.31	15.31	16.07	15.19	1.07M
January 11, 2022	15.6	15.8	15.8	16.19	15.44	1.25M

Houghton Mifflin Harcourt Company (HMHC) NASDAQ