HMH Holding Inc. - Common Stock (HMH)
21.12
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 30th, 7:28 AM EDT
Historical Prices For HMH Holding Inc. - Common Stock (HMH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/29/2026 | 20.84 | 21.35 | 20.65 | 21.12 | 242,219 | 21.12 |
| 4/28/2026 | 21.04 | 21.20 | 20.06 | 20.56 | 203,071 | 20.56 |
| 4/27/2026 | 20.66 | 21.65 | 19.95 | 21.00 | 556,476 | 21.00 |
| 4/24/2026 | 20.30 | 20.46 | 19.81 | 20.13 | 192,811 | 20.13 |
| 4/23/2026 | 20.74 | 21.00 | 20.08 | 20.21 | 255,903 | 20.21 |
| 4/22/2026 | 20.73 | 21.00 | 20.01 | 20.74 | 208,695 | 20.74 |
| 4/21/2026 | 19.27 | 20.65 | 19.27 | 20.58 | 356,403 | 20.58 |
| 4/20/2026 | 18.52 | 19.49 | 18.52 | 19.25 | 281,880 | 19.25 |
| 4/17/2026 | 18.81 | 19.10 | 18.01 | 18.51 | 365,508 | 18.51 |
| 4/16/2026 | 17.98 | 19.07 | 17.75 | 19.00 | 399,981 | 19.00 |
| 4/15/2026 | 18.93 | 18.95 | 18.00 | 18.15 | 218,088 | 18.15 |
| 4/14/2026 | 18.77 | 19.64 | 18.66 | 18.94 | 313,672 | 18.94 |
| 4/13/2026 | 18.66 | 19.08 | 18.52 | 18.96 | 171,220 | 18.96 |
| 4/10/2026 | 17.75 | 18.87 | 17.75 | 18.69 | 274,054 | 18.69 |
| 4/09/2026 | 16.72 | 18.45 | 16.69 | 18.26 | 650,926 | 18.26 |
| 4/08/2026 | 17.26 | 18.24 | 16.32 | 16.89 | 1,230,519 | 16.89 |
| 4/07/2026 | 18.43 | 18.77 | 17.54 | 18.25 | 972,507 | 18.25 |
| 4/06/2026 | 18.82 | 19.25 | 18.20 | 18.60 | 673,839 | 18.60 |
| 4/02/2026 | 19.57 | 19.57 | 18.10 | 18.82 | 1,316,682 | 18.82 |
| 4/01/2026 | 18.90 | 20.00 | 18.50 | 19.28 | 4,412,228 | 19.28 |