HMH Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	17.42	18.27	17.26	18.18	18.18	5.21%	54,148
Oct 22, 2026	17.98	17.98	16.51	17.28	17.28	-3.68%	241,749
Oct 21, 2026	17.67	18.07	17.59	17.94	17.94	1.76%	43,733
Oct 20, 2026	17.59	17.77	17.26	17.63	17.63	1.44%	71,544
Oct 19, 2026	17.23	17.52	17.18	17.38	17.38	0.64%	98,157
Oct 16, 2026	17.46	17.87	17.26	17.27	17.27	-0.40%	103,998
Oct 15, 2026	18.43	19.44	17.25	17.34	17.34	-5.91%	210,088
Oct 14, 2026	18.91	19.09	18.16	18.43	18.43	-2.90%	158,180
Oct 13, 2026	18.90	19.20	18.50	18.98	18.98	0.80%	84,149
Oct 12, 2026	19.32	19.47	18.76	18.83	18.83	-1.26%	137,018
Oct 9, 2026	18.78	19.11	18.44	19.07	19.07	1.76%	136,454
Oct 8, 2026	18.26	18.92	18.17	18.74	18.74	3.77%	248,323
Oct 7, 2026	18.91	18.93	17.76	18.06	18.06	-4.44%	139,388
Oct 6, 2026	19.11	19.25	18.67	18.90	18.90	-1.46%	133,383
Oct 5, 2026	18.31	19.54	18.31	19.18	19.18	4.75%	259,344
Oct 2, 2026	17.24	18.60	17.24	18.31	18.31	5.47%	305,350
Oct 1, 2026	17.58	17.74	16.87	17.36	17.36	-0.91%	246,676
Sep 30, 2026	17.77	18.32	17.47	17.52	17.52	-1.41%	322,661
Sep 29, 2026	18.87	19.00	17.65	17.77	17.77	-7.83%	389,929
Sep 28, 2026	19.18	19.65	18.95	19.28	19.28	0.63%	331,430
Sep 25, 2026	18.51	19.30	18.51	19.16	19.16	2.90%	152,419
Sep 24, 2026	18.59	19.34	18.43	18.62	18.62	0.38%	171,667
Sep 23, 2026	18.58	18.91	18.39	18.55	18.55	-0.16%	143,810
Sep 22, 2026	18.39	18.93	18.39	18.58	18.58	-0.16%	116,165
Sep 21, 2026	18.76	19.04	18.17	18.61	18.61	-1.27%	148,902
Sep 18, 2026	18.97	19.38	18.56	18.85	18.85	-1.36%	568,194
Sep 17, 2026	19.57	19.83	18.77	19.11	19.11	-2.99%	254,251
Sep 16, 2026	19.72	20.12	19.23	19.70	19.70	-1.70%	306,200
Sep 15, 2026	19.33	20.33	19.33	20.04	20.04	3.57%	180,145
Sep 14, 2026	20.43	20.56	19.32	19.35	19.35	-4.35%	240,144
Sep 11, 2026	20.00	20.78	19.82	20.23	20.23	0.10%	113,039
Sep 10, 2026	20.90	21.25	20.08	20.21	20.21	-3.12%	257,051
Sep 9, 2026	19.85	21.18	19.57	20.86	20.86	5.62%	146,049
Sep 8, 2026	19.59	20.05	19.59	19.75	19.75	1.28%	87,756
Sep 4, 2026	19.80	19.92	19.28	19.50	19.50	-2.60%	88,554
Sep 3, 2026	19.80	20.19	19.49	20.02	20.02	1.83%	99,655
Sep 2, 2026	19.19	19.94	19.19	19.66	19.66	2.56%	79,537
Sep 1, 2026	19.45	19.70	19.02	19.17	19.17	-0.47%	167,449
Aug 31, 2026	19.18	19.66	18.89	19.26	19.26	2.01%	207,884
Aug 28, 2026	19.26	19.60	18.75	18.88	18.88	-1.97%	206,287
Aug 27, 2026	18.73	19.52	18.18	19.26	19.26	2.67%	262,301
Aug 26, 2026	19.00	19.10	18.68	18.76	18.76	-1.68%	78,194
Aug 25, 2026	19.37	19.74	18.75	19.08	19.08	-2.15%	57,168
Aug 24, 2026	20.27	20.27	19.25	19.50	19.50	-4.27%	141,654
Aug 21, 2026	20.40	21.12	20.06	20.37	20.37	0.69%	264,627
Aug 20, 2026	21.18	21.74	20.17	20.23	20.23	-3.67%	196,666
Aug 19, 2026	21.16	21.46	20.82	21.00	21.00	-	186,270
Aug 18, 2026	21.49	21.49	20.79	21.00	21.00	-1.18%	106,096
Aug 17, 2026	20.65	21.25	20.60	21.25	21.25	3.91%	161,255
Aug 14, 2026	19.91	20.59	19.32	20.45	20.45	2.92%	218,871