Houghton Mifflin Harcourt Company Common Stockのデータ

Houghton Mifflin Harcourt Company Common Stockの基本情報

名前 Houghton Mifflin Harcourt Company Common Stock
ティッカー HMHC
国 United States
上場年 2013.0
セクター Consumer Services

Houghton Mifflin Harcourt Company Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 6.8 6.43 6.52 6.5 1630300.0 6.5
2021-02-12 6.59 5.96 6.09 6.46 1048300.0 6.46
2021-02-11 6.35 5.95 6.16 6.14 1302200.0 6.14
2021-02-10 6.18 5.87 6.05 6.16 1147300.0 6.16
2021-02-09 6.1 5.7 6.1 5.98 1764900.0 5.98
2021-02-08 6.02 5.74 5.74 6.0 2653000.0 6.0
2021-02-05 5.77 5.53 5.55 5.76 1896200.0 5.76
2021-02-04 5.71 5.39 5.57 5.53 2259500.0 5.53
2021-02-03 5.43 4.96 5.04 5.36 2543800.0 5.36
2021-02-02 5.19 4.99 5.12 5.01 1363300.0 5.01
2021-02-01 5.44 5.05 5.17 5.18 1704900.0 5.18
2021-01-29 5.3 4.93 5.06 4.93 2084100.0 4.93
2021-01-28 5.33 4.92 5.21 5.12 2010100.0 5.12
2021-01-27 5.31 5.06 5.15 5.13 1646100.0 5.13
2021-01-26 5.38 5.08 5.22 5.26 1220700.0 5.26
2021-01-25 5.39 4.99 5.31 5.25 2274400.0 5.25
2021-01-22 5.51 5.16 5.33 5.39 2559900.0 5.39
2021-01-21 5.56 4.97 5.03 5.55 3241100.0 5.55
2021-01-20 5.27 4.64 4.9 5.05 3311800.0 5.05
2021-01-19 5.19 4.49 4.69 4.84 8331300.0 4.84
2021-01-15 4.22 3.82 3.91 4.03 1442100.0 4.03
2021-01-14 3.9 3.68 3.68 3.77 1099100.0 3.77
2021-01-13 3.72 3.62 3.65 3.67 603100.0 3.67
2021-01-12 3.77 3.6 3.73 3.65 581500.0 3.65
2021-01-11 3.71 3.52 3.6 3.71 715200.0 3.71
2021-01-08 3.75 3.57 3.67 3.64 1107400.0 3.64
2021-01-07 3.81 3.49 3.51 3.68 2420700.0 3.68
2021-01-06 3.56 3.36 3.45 3.51 1499700.0 3.51
2021-01-05 3.45 3.28 3.28 3.38 1451500.0 3.38
2021-01-04 3.39 3.23 3.39 3.28 2056700.0 3.28
2020-12-31 3.44 3.27 3.43 3.33 1058100.0 3.33
2020-12-30 3.52 3.36 3.45 3.39 5384700.0 3.39
2020-12-29 3.85 3.41 3.82 3.42 1421800.0 3.42
2020-12-28 3.77 3.34 3.36 3.69 3002800.0 3.69
2020-12-24 3.4 3.31 3.39 3.33 481100.0 3.33
2020-12-23 3.45 3.36 3.41 3.39 749500.0 3.39
2020-12-22 3.57 3.32 3.57 3.4 1408700.0 3.4
2020-12-21 3.6 3.4 3.6 3.52 2388400.0 3.52
2020-12-18 3.71 3.46 3.54 3.66 3141200.0 3.66
2020-12-17 3.61 3.43 3.49 3.53 2354600.0 3.53
2020-12-16 3.59 3.39 3.55 3.47 1684700.0 3.47
2020-12-15 3.59 3.38 3.46 3.55 3348500.0 3.55
2020-12-14 3.49 3.31 3.38 3.38 1754300.0 3.38
2020-12-11 3.37 3.21 3.23 3.34 4245900.0 3.34
2020-12-10 3.34 3.18 3.24 3.26 8646000.0 3.26
2020-12-09 3.52 3.21 3.47 3.28 8021100.0 3.28
2020-12-08 3.75 3.54 3.68 3.64 3496900.0 3.64
2020-12-07 3.61 3.38 3.43 3.56 1302700.0 3.56
2020-12-04 3.56 3.31 3.4 3.43 1361400.0 3.43
2020-12-03 3.61 3.13 3.15 3.41 2610700.0 3.41
2020-12-02 3.19 2.96 3.06 3.18 1227300.0 3.18
2020-12-01 3.2 3.05 3.09 3.08 1589200.0 3.08
2020-11-30 3.16 3.0 3.06 3.01 1237700.0 3.01
2020-11-27 3.06 2.86 3.04 3.04 782300.0 3.04
2020-11-25 3.22 2.94 3.14 3.01 1311900.0 3.01
2020-11-24 3.19 2.84 2.88 3.19 3182400.0 3.19
2020-11-23 2.84 2.73 2.76 2.78 1554600.0 2.78
2020-11-20 2.81 2.65 2.81 2.74 1285000.0 2.74
2020-11-19 2.87 2.72 2.76 2.85 1130700.0 2.85
2020-11-18 2.86 2.71 2.72 2.73 2265400.0 2.73
2020-11-17 2.85 2.7 2.78 2.84 833200.0 2.84
2020-11-16 2.89 2.76 2.84 2.83 1636000.0 2.83
2020-11-13 2.78 2.51 2.52 2.75 1927400.0 2.75
2020-11-12 2.55 2.39 2.4 2.49 2174100.0 2.49
2020-11-11 2.64 2.4 2.63 2.44 1174300.0 2.44
2020-11-10 2.88 2.62 2.8 2.66 1561100.0 2.66
2020-11-09 2.98 2.5 2.53 2.81 3638100.0 2.81
2020-11-06 2.58 2.29 2.33 2.39 2065100.0 2.39
2020-11-05 2.7 2.18 2.26 2.34 5134000.0 2.34
2020-11-04 2.87 2.67 2.8 2.75 1541600.0 2.75
2020-11-03 2.82 2.71 2.78 2.78 959700.0 2.78
2020-11-02 2.72 2.56 2.67 2.68 855900.0 2.68
2020-10-30 2.7 2.54 2.67 2.61 1232600.0 2.61
2020-10-29 2.72 2.53 2.58 2.69 918200.0 2.69
2020-10-28 2.76 2.52 2.71 2.57 1582100.0 2.57
2020-10-27 2.87 2.78 2.79 2.84 785300.0 2.84
2020-10-26 3.02 2.76 3.0 2.79 1512700.0 2.79
2020-10-23 3.13 2.99 3.06 3.07 867700.0 3.07
2020-10-22 3.1 2.87 2.9 3.07 1148000.0 3.07
2020-10-21 3.15 2.87 3.05 2.89 1890700.0 2.89
2020-10-20 3.29 3.01 3.11 3.16 3028600.0 3.16
2020-10-19 3.11 2.76 2.82 3.06 2618200.0 3.06
2020-10-16 2.95 2.81 2.84 2.82 1290500.0 2.82
2020-10-15 2.89 2.64 2.66 2.87 1746700.0 2.87
2020-10-14 2.75 2.62 2.62 2.69 1758300.0 2.69
2020-10-13 2.69 2.57 2.65 2.65 1479300.0 2.65
2020-10-12 2.85 2.67 2.84 2.7 1961800.0 2.7
2020-10-09 2.93 2.65 2.72 2.83 2939200.0 2.83
2020-10-08 2.74 2.54 2.66 2.71 1842400.0 2.71
2020-10-07 2.72 2.5 2.55 2.65 2363900.0 2.65
2020-10-06 2.75 2.4 2.46 2.53 3783900.0 2.53
2020-10-05 2.64 2.24 2.62 2.51 4551600.0 2.51
2020-10-02 2.5 2.09 2.1 2.49 10801400.0 2.49
2020-10-01 2.24 1.88 1.95 2.01 9041500.0 2.01
2020-09-30 1.79 1.68 1.68 1.73 1552100.0 1.73
2020-09-29 1.74 1.61 1.72 1.68 3968000.0 1.68
2020-09-28 1.86 1.71 1.72 1.72 2864700.0 1.72
2020-09-25 1.7 1.6 1.65 1.66 1170200.0 1.66
2020-09-24 1.71 1.53 1.62 1.68 2500400.0 1.68
2020-09-23 1.75 1.62 1.71 1.66 2278700.0 1.66
2020-09-22 1.82 1.63 1.82 1.69 3646200.0 1.69
2020-09-21 1.85 1.75 1.84 1.77 2326700.0 1.77
2020-09-18 2.1 1.85 2.08 1.91 4758800.0 1.91
2020-09-17 2.17 2.05 2.11 2.06 1901500.0 2.06
2020-09-16 2.16 2.03 2.11 2.14 2665700.0 2.14
2020-09-15 2.2 2.05 2.13 2.11 1875600.0 2.11
2020-09-14 2.17 2.04 2.17 2.12 1756700.0 2.12
2020-09-11 2.26 2.06 2.23 2.16 2505900.0 2.16
2020-09-10 2.36 2.18 2.24 2.23 2145500.0 2.23
2020-09-09 2.3 2.17 2.29 2.24 1621800.0 2.24
2020-09-08 2.31 2.11 2.15 2.26 2154100.0 2.26
2020-09-04 2.24 2.08 2.23 2.16 2337000.0 2.16
2020-09-03 2.43 2.17 2.35 2.23 2086100.0 2.23
2020-09-02 2.39 2.25 2.29 2.35 2012000.0 2.35
2020-09-01 2.35 2.18 2.21 2.29 2884800.0 2.29
2020-08-31 2.35 2.12 2.33 2.26 3068800.0 2.26
2020-08-28 2.34 2.1 2.24 2.33 3743700.0 2.33
2020-08-27 2.33 2.03 2.05 2.23 5290800.0 2.23
2020-08-26 2.19 2.0 2.17 2.07 3809100.0 2.07
2020-08-25 2.23 2.13 2.2 2.19 1749500.0 2.19
2020-08-24 2.32 2.16 2.3 2.19 2577900.0 2.19
2020-08-21 2.36 2.21 2.25 2.26 2198800.0 2.26
2020-08-20 2.48 2.22 2.48 2.35 4560900.0 2.35
2020-08-19 2.63 2.47 2.53 2.52 1853200.0 2.52
2020-08-18 2.62 2.46 2.58 2.53 3141400.0 2.53
2020-08-17 2.83 2.5 2.81 2.59 3752000.0 2.59
2020-08-14 2.94 2.67 2.69 2.77 3733300.0 2.77
2020-08-13 2.85 2.66 2.84 2.7 2139200.0 2.7
2020-08-12 3.19 2.66 3.06 2.8 5341100.0 2.8
2020-08-11 3.3 2.91 2.92 3.01 8540400.0 3.01
2020-08-10 3.05 2.85 2.88 2.9 3362600.0 2.9
2020-08-07 2.89 2.74 2.87 2.83 3715600.0 2.83
2020-08-06 3.34 2.82 3.21 2.95 9817100.0 2.95
2020-08-05 3.69 3.16 3.24 3.43 16451400.0 3.43
2020-08-04 3.19 2.95 2.99 3.16 5993300.0 3.16
2020-08-03 3.44 2.85 3.27 2.92 11089400.0 2.92
2020-07-31 3.0 2.62 2.74 2.96 8107100.0 2.96
2020-07-30 2.78 2.55 2.7 2.74 4895900.0 2.74
2020-07-29 2.88 2.43 2.86 2.68 12951700.0 2.68
2020-07-28 2.75 2.09 2.18 2.62 15902700.0 2.62
2020-07-27 2.26 2.07 2.23 2.17 3240200.0 2.17
2020-07-24 2.38 2.1 2.13 2.21 3555000.0 2.21
2020-07-23 2.42 2.16 2.4 2.2 5454300.0 2.2
2020-07-22 2.79 2.01 2.07 2.45 22217500.0 2.45
2020-07-21 2.27 1.98 2.21 2.11 8461000.0 2.11
2020-07-20 2.72 2.22 2.67 2.36 10500900.0 2.36
2020-07-17 3.23 2.56 3.16 2.8 53540700.0 2.8
2020-07-16 2.85 1.82 1.92 2.35 28600000.0 2.35
2020-07-15 1.87 1.65 1.67 1.78 1906800.0 1.78
2020-07-14 1.78 1.56 1.76 1.6 1527900.0 1.6
2020-07-13 1.8 1.53 1.61 1.64 2825500.0 1.64
2020-07-10 1.6 1.45 1.49 1.6 505300.0 1.6
2020-07-09 1.56 1.46 1.56 1.48 657800.0 1.48
2020-07-08 1.61 1.51 1.52 1.57 484200.0 1.57
2020-07-07 1.69 1.5 1.69 1.5 737200.0 1.5
2020-07-06 1.78 1.58 1.77 1.71 1031600.0 1.71
2020-07-02 1.91 1.68 1.85 1.7 736600.0 1.7
2020-07-01 1.9 1.76 1.87 1.83 1537900.0 1.83
2020-06-30 1.9 1.75 1.81 1.81 724000.0 1.81
2020-06-29 1.92 1.75 1.84 1.8 864800.0 1.8
2020-06-26 1.85 1.69 1.84 1.79 1859200.0 1.79
2020-06-25 1.89 1.8 1.83 1.85 532700.0 1.85
2020-06-24 2.06 1.83 2.06 1.85 1142100.0 1.85
2020-06-23 2.12 1.97 2.02 2.11 1182000.0 2.11
2020-06-22 2.1 1.89 2.07 2.04 1477700.0 2.04
2020-06-19 2.25 2.03 2.09 2.1 2349800.0 2.1
2020-06-18 2.06 1.91 1.97 2.04 1295600.0 2.04
2020-06-17 2.19 1.97 2.11 1.99 1300300.0 1.99
2020-06-16 2.19 1.94 2.03 2.13 1327700.0 2.13
2020-06-15 1.96 1.72 1.82 1.94 1004100.0 1.94
2020-06-12 2.03 1.8 2.01 1.89 852600.0 1.89
2020-06-11 2.06 1.79 1.84 1.8 1300800.0 1.8
2020-06-10 2.5 2.1 2.5 2.12 1465100.0 2.12
2020-06-09 2.57 2.32 2.42 2.53 1245800.0 2.53
2020-06-08 2.92 2.38 2.81 2.51 2594500.0 2.51
2020-06-05 2.91 2.24 2.33 2.75 2576600.0 2.75
2020-06-04 2.23 1.83 1.95 2.17 1784000.0 2.17
2020-06-03 2.04 1.75 1.75 1.97 2129000.0 1.97
2020-06-02 1.75 1.52 1.53 1.72 1291100.0 1.72
2020-06-01 1.64 1.45 1.54 1.5 1081000.0 1.5
2020-05-29 1.69 1.49 1.67 1.53 2200300.0 1.53
2020-05-28 2.16 1.61 2.05 1.63 1898700.0 1.63
2020-05-27 2.05 1.74 1.91 2.0 2280700.0 2.0
2020-05-26 2.07 1.56 1.58 1.93 4043300.0 1.93
2020-05-22 1.47 1.35 1.41 1.47 809300.0 1.47
2020-05-21 1.47 1.37 1.38 1.41 720500.0 1.41
2020-05-20 1.47 1.32 1.43 1.37 858500.0 1.37
2020-05-19 1.48 1.31 1.4 1.41 1426300.0 1.41
2020-05-18 1.45 1.15 1.17 1.44 2019200.0 1.44
2020-05-15 1.16 1.07 1.16 1.13 875100.0 1.13
2020-05-14 1.17 1.03 1.13 1.15 1206400.0 1.15
2020-05-13 1.2 1.07 1.2 1.14 1005800.0 1.14
2020-05-12 1.27 1.18 1.25 1.2 891100.0 1.2
2020-05-11 1.36 1.17 1.27 1.24 1084800.0 1.24
2020-05-08 1.41 1.24 1.27 1.3 970400.0 1.3
2020-05-07 1.5 1.21 1.49 1.22 1384600.0 1.22
2020-05-06 1.54 1.36 1.48 1.43 695900.0 1.43
2020-05-05 1.65 1.4 1.57 1.46 811800.0 1.46
2020-05-04 1.61 1.36 1.45 1.56 780200.0 1.56
2020-05-01 1.62 1.39 1.55 1.47 1270600.0 1.47
2020-04-30 1.83 1.52 1.73 1.6 1624900.0 1.6
2020-04-29 1.72 1.43 1.46 1.62 1994400.0 1.62
2020-04-28 1.43 1.2 1.32 1.38 1650700.0 1.38
2020-04-27 1.3 1.15 1.23 1.19 1255900.0 1.19
2020-04-24 1.18 1.08 1.14 1.14 531300.0 1.14
2020-04-23 1.25 1.12 1.17 1.12 695600.0 1.12
2020-04-22 1.34 1.15 1.29 1.17 887100.0 1.17
2020-04-21 1.26 1.08 1.09 1.25 1632200.0 1.25
2020-04-20 1.21 1.05 1.15 1.08 1933700.0 1.08
2020-04-17 1.25 1.11 1.24 1.13 1368500.0 1.13
2020-04-16 1.22 1.07 1.21 1.16 1368100.0 1.16
2020-04-15 1.3 1.16 1.28 1.21 1445500.0 1.21
2020-04-14 1.49 1.2 1.44 1.26 1788100.0 1.26
2020-04-13 1.56 1.3 1.5 1.36 1311800.0 1.36
2020-04-09 1.58 1.42 1.45 1.5 2171400.0 1.5
2020-04-08 1.44 1.27 1.27 1.41 1619700.0 1.41
2020-04-07 1.42 1.27 1.39 1.31 1167000.0 1.31
2020-04-06 1.59 1.35 1.55 1.37 1142300.0 1.37
2020-04-03 1.59 1.3 1.59 1.52 1301100.0 1.52
2020-04-02 1.86 1.58 1.72 1.69 865900.0 1.69
2020-04-01 1.91 1.7 1.91 1.76 769300.0 1.76
2020-03-31 2.05 1.75 1.94 1.88 820300.0 1.88
2020-03-30 2.24 1.83 2.1 1.96 935300.0 1.96
2020-03-27 2.82 2.05 2.75 2.1 1014100.0 2.1
2020-03-26 2.84 2.53 2.66 2.82 577300.0 2.82
2020-03-25 2.73 2.38 2.56 2.62 493800.0 2.62
2020-03-24 2.63 2.36 2.41 2.58 741900.0 2.58
2020-03-23 2.3 2.02 2.2 2.3 505600.0 2.3
2020-03-20 2.68 2.01 2.33 2.12 1345700.0 2.12
2020-03-19 2.36 1.68 1.72 2.31 635100.0 2.31
2020-03-18 2.87 1.68 2.64 1.73 594300.0 1.73
2020-03-17 3.11 2.68 2.91 2.79 759200.0 2.79
2020-03-16 3.15 2.71 2.89 2.81 716500.0 2.81
2020-03-13 3.38 2.92 3.34 3.33 785900.0 3.33
2020-03-12 3.67 3.08 3.53 3.14 662100.0 3.14
2020-03-11 4.34 3.69 4.0 3.77 866700.0 3.77
2020-03-10 4.52 4.05 4.14 4.49 667300.0 4.49
2020-03-09 4.61 4.13 4.5 4.21 667800.0 4.21
2020-03-06 5.0 4.79 4.79 4.93 850500.0 4.93
2020-03-05 5.24 4.63 4.63 4.98 979600.0 4.98
2020-03-04 5.44 5.22 5.24 5.34 373700.0 5.34
2020-03-03 5.66 5.1 5.5 5.2 484900.0 5.2
2020-03-02 5.51 5.19 5.37 5.5 651500.0 5.5
2020-02-28 5.68 5.18 5.61 5.47 905600.0 5.47
2020-02-27 6.06 5.26 5.26 5.84 740900.0 5.84
2020-02-26 5.91 5.54 5.83 5.75 350600.0 5.75
2020-02-25 6.14 5.79 6.0 5.83 533100.0 5.83
2020-02-24 6.15 5.86 6.08 6.0 470000.0 6.0
2020-02-21 6.64 6.28 6.62 6.39 274400.0 6.39
2020-02-20 6.85 6.58 6.6 6.59 296300.0 6.59
2020-02-19 6.75 6.31 6.33 6.6 378300.0 6.6
2020-02-18 6.47 6.24 6.28 6.32 230700.0 6.32