HMH Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	18.35	19.64	18.35	19.52	19.52	7.49%	280,588
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
May 22, 2026	22.94	24.50	22.34	24.26	24.26	4.34%	313,078
May 21, 2026	23.12	23.80	22.47	23.25	23.25	0.56%	379,901
May 20, 2026	22.72	23.21	22.27	23.12	23.12	0.43%	186,241
May 19, 2026	21.80	23.14	21.80	23.02	23.02	5.60%	155,662
May 18, 2026	21.69	22.01	21.50	21.80	21.80	0.51%	123,475
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