HMH Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	18.31	19.54	18.31	19.19	-	4.78%	122,530
Oct 2, 2026	17.24	18.60	17.24	18.31	18.31	5.47%	305,349
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%	322,608
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
Aug 13, 2026	19.97	20.20	19.63	19.87	19.87	-0.80%	101,798
Aug 12, 2026	20.10	20.20	19.56	20.03	20.03	0.60%	165,594
Aug 11, 2026	20.41	20.47	19.25	19.91	19.91	-2.88%	321,391
Aug 10, 2026	19.92	20.86	19.64	20.50	20.50	4.33%	223,488
Aug 7, 2026	19.42	20.15	19.39	19.65	19.65	-1.40%	189,765
Aug 6, 2026	19.48	21.71	18.74	19.93	19.93	-3.35%	497,108
Aug 5, 2026	20.08	20.70	19.63	20.62	20.62	2.03%	207,279
Aug 4, 2026	20.47	20.97	20.14	20.21	20.21	-1.37%	158,392
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%	395,945
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