HMH Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	20.50	20.62	20.29	20.62	-	-1.81%	159,443
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%	175,720
Apr 23, 2026	20.74	21.00	20.08	20.21	20.21	-2.56%	255,892
Apr 22, 2026	20.73	21.00	20.01	20.74	20.74	0.78%	204,054
Apr 21, 2026	19.27	20.65	19.27	20.58	20.58	6.91%	344,367
Apr 20, 2026	18.52	19.49	18.52	19.25	19.25	4.00%	275,387
Apr 17, 2026	18.81	19.10	18.01	18.51	18.51	-2.58%	365,498
Apr 16, 2026	17.98	19.07	17.76	19.00	19.00	4.68%	399,964
Apr 15, 2026	18.93	18.95	18.00	18.15	18.15	-4.17%	217,934
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%	171,101
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