HMH Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	21.89	22.48	21.36	22.10	-	2.08%	121,757
Jun 4, 2026	22.00	22.34	21.36	21.65	21.65	-3.48%	256,187
Jun 3, 2026	22.23	23.50	21.98	22.43	22.43	2.14%	280,243
Jun 2, 2026	21.36	22.61	21.00	21.96	21.96	2.81%	390,599
Jun 1, 2026	21.55	22.50	21.11	21.36	21.36	-	168,009
May 29, 2026	20.79	21.45	20.50	21.36	21.36	1.86%	314,325
May 28, 2026	21.25	22.46	20.50	20.97	20.97	-2.47%	287,938
May 27, 2026	22.45	22.54	20.22	21.50	21.50	-4.19%	236,034
May 26, 2026	24.37	24.37	21.75	22.44	22.44	-7.50%	456,162
May 22, 2026	22.94	24.50	22.34	24.26	24.26	4.34%	312,606
May 21, 2026	23.12	23.80	22.47	23.25	23.25	0.56%	379,751
May 20, 2026	22.72	23.21	22.27	23.12	23.12	0.43%	167,690
May 19, 2026	21.80	23.14	21.80	23.02	23.02	5.60%	155,173
May 18, 2026	21.69	22.01	21.50	21.80	21.80	0.51%	115,210
May 15, 2026	21.52	21.75	20.72	21.69	21.69	2.17%	123,919
May 14, 2026	21.07	21.64	20.86	21.23	21.23	1.10%	230,519
May 13, 2026	20.91	21.50	20.89	21.00	21.00	-0.14%	112,199
May 12, 2026	21.05	21.28	20.52	21.03	21.03	-0.61%	210,267
May 11, 2026	21.51	22.41	20.65	21.16	21.16	-1.58%	126,932
May 8, 2026	21.51	22.18	21.19	21.50	21.50	-0.23%	128,569
May 7, 2026	21.11	21.98	20.88	21.55	21.55	2.08%	166,668
May 6, 2026	21.47	22.06	20.89	21.11	21.11	-4.48%	190,585
May 5, 2026	21.89	22.49	21.87	22.10	22.10	-0.54%	216,810
May 4, 2026	21.43	22.73	20.87	22.22	22.22	4.52%	248,741
May 1, 2026	21.16	21.39	20.62	21.26	21.26	0.28%	130,609
Apr 30, 2026	21.20	21.59	20.78	21.20	21.20	0.38%	139,927
Apr 29, 2026	20.84	21.36	20.65	21.12	21.12	2.72%	242,219
Apr 28, 2026	21.04	21.21	20.06	20.56	20.56	-2.10%	203,072
Apr 27, 2026	20.66	21.65	19.95	21.00	21.00	4.32%	556,475
Apr 24, 2026	20.30	20.46	19.81	20.13	20.13	-0.40%	192,810
Apr 23, 2026	20.74	21.00	20.08	20.21	20.21	-2.56%	265,331
Apr 22, 2026	20.73	21.00	20.01	20.74	20.74	0.78%	208,694
Apr 21, 2026	19.27	20.65	19.27	20.58	20.58	6.91%	356,402
Apr 20, 2026	18.52	19.49	18.52	19.25	19.25	4.00%	281,880
Apr 17, 2026	18.81	19.10	18.01	18.51	18.51	-2.58%	365,506
Apr 16, 2026	17.98	19.07	17.76	19.00	19.00	4.68%	399,980
Apr 15, 2026	18.93	18.95	18.00	18.15	18.15	-4.17%	218,093
Apr 14, 2026	18.77	19.64	18.66	18.94	18.94	-0.11%	313,672
Apr 13, 2026	18.66	19.08	18.52	18.96	18.96	1.44%	171,270
Apr 10, 2026	17.75	18.87	17.75	18.69	18.69	2.35%	274,053
Apr 9, 2026	16.72	18.45	16.69	18.26	18.26	8.11%	650,935
Apr 8, 2026	17.26	18.24	16.32	16.89	16.89	-7.45%	1,230,810
Apr 7, 2026	18.43	18.77	17.54	18.25	18.25	-1.88%	973,839
Apr 6, 2026	18.82	19.26	18.20	18.60	18.60	-1.17%	673,890
Apr 2, 2026	19.57	19.57	18.10	18.82	18.82	-2.39%	1,316,681