HMH Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	20.08	20.58	19.63	19.68	-	-2.62%	55,863
Aug 4, 2026	20.47	20.97	20.14	20.21	20.21	-1.37%	142,511
Aug 3, 2026	20.79	21.04	20.32	20.49	20.49	-1.44%	149,223
Jul 31, 2026	20.26	21.31	19.85	20.79	20.79	3.33%	395,699
Jul 30, 2026	18.94	20.28	18.53	20.12	20.12	7.82%	170,898
Jul 29, 2026	19.54	19.54	18.66	18.66	18.66	-1.79%	136,450
Jul 28, 2026	19.74	20.37	18.61	19.00	19.00	-3.75%	154,682
Jul 27, 2026	21.46	22.08	19.65	19.74	19.74	-8.27%	542,750
Jul 24, 2026	21.41	22.34	20.99	21.52	21.52	1.10%	482,188
Jul 23, 2026	21.05	21.83	21.04	21.29	21.29	1.12%	164,421
Jul 22, 2026	19.86	21.32	19.60	21.05	21.05	6.05%	195,000
Jul 21, 2026	19.23	20.14	19.23	19.85	19.85	3.76%	145,194
Jul 20, 2026	19.42	19.72	19.03	19.13	19.13	-2.65%	115,985
Jul 17, 2026	19.67	19.80	18.64	19.65	19.65	1.08%	183,453
Jul 16, 2026	19.38	20.17	19.36	19.44	19.44	0.93%	137,006
Jul 15, 2026	19.91	19.91	18.92	19.26	19.26	-3.41%	171,199
Jul 14, 2026	19.92	20.09	19.75	19.94	19.94	0.15%	94,341
Jul 13, 2026	20.06	20.33	19.70	19.91	19.91	0.56%	86,645
Jul 10, 2026	19.26	19.96	19.15	19.80	19.80	3.39%	124,305
Jul 9, 2026	19.18	19.46	18.91	19.15	19.15	-0.93%	91,463
Jul 8, 2026	18.87	19.55	18.53	19.33	19.33	3.31%	131,534
Jul 7, 2026	18.37	18.97	18.19	18.71	18.71	1.85%	164,535
Jul 6, 2026	18.11	18.59	18.11	18.37	18.37	1.55%	193,471
Jul 2, 2026	18.36	18.76	17.99	18.09	18.09	-1.47%	187,165
Jul 1, 2026	18.63	18.86	18.14	18.36	18.36	-2.03%	303,087
Jun 30, 2026	19.47	20.50	18.49	18.74	18.74	-3.70%	372,141
Jun 29, 2026	20.01	20.44	19.07	19.46	19.46	-2.89%	415,675
Jun 26, 2026	19.52	20.34	18.60	20.04	20.04	2.66%	1,982,547
Jun 25, 2026	18.35	19.64	18.35	19.52	19.52	7.49%	283,829
Jun 24, 2026	18.98	19.10	17.80	18.16	18.16	-5.76%	393,714
Jun 23, 2026	19.03	19.62	18.90	19.27	19.27	-0.41%	255,282
Jun 22, 2026	18.67	19.47	18.05	19.35	19.35	3.70%	241,589
Jun 18, 2026	18.33	18.71	17.19	18.66	18.66	3.44%	1,671,467
Jun 17, 2026	19.04	19.37	17.66	18.04	18.04	-5.25%	541,495
Jun 16, 2026	19.76	20.06	18.80	19.04	19.04	-4.03%	262,460
Jun 15, 2026	20.34	21.15	19.64	19.84	19.84	-4.94%	161,506
Jun 12, 2026	20.47	21.22	20.26	20.87	20.87	1.95%	101,300
Jun 11, 2026	21.15	21.53	20.05	20.47	20.47	-2.52%	151,168
Jun 10, 2026	20.95	21.58	20.60	21.00	21.00	1.45%	262,794
Jun 9, 2026	22.17	22.19	20.46	20.70	20.70	-5.91%	297,241
Jun 8, 2026	21.42	22.67	21.42	22.00	22.00	3.68%	267,374
Jun 5, 2026	21.89	22.48	20.82	21.22	21.22	-1.99%	446,818
Jun 4, 2026	22.00	22.34	21.36	21.65	21.65	-3.48%	256,275
Jun 3, 2026	22.23	23.50	21.98	22.43	22.43	2.14%	281,738
Jun 2, 2026	21.36	22.61	21.00	21.96	21.96	2.81%	416,626
Jun 1, 2026	21.55	22.50	21.11	21.36	21.36	-	168,035
May 29, 2026	20.79	21.45	20.50	21.36	21.36	1.86%	314,425
May 28, 2026	21.25	22.46	20.50	20.97	20.97	-2.47%	293,722
May 27, 2026	22.45	22.54	20.22	21.50	21.50	-4.19%	239,423
May 26, 2026	24.37	24.37	21.75	22.44	22.44	-7.50%	456,468