HMH Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	19.37	19.74	18.75	19.08	19.08	-2.15%	57,086
Aug 24, 2026	20.27	20.27	19.25	19.50	19.50	-4.27%	138,529
Aug 21, 2026	20.40	21.12	20.06	20.37	20.37	0.69%	259,736
Aug 20, 2026	21.18	21.74	20.17	20.23	20.23	-3.67%	196,664
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
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