Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

HMH Holding Inc. - Common Stock (HMH)

19.85
+0.72 (3.76%)
NASDAQ· Last Trade: Jul 21st, 6:48 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For HMH Holding Inc. - Common Stock (HMH)

DateOpenHighLowCloseVolumeAdjusted Close
7/20/202619.4219.7119.0319.13115,98619.13
7/17/202619.6719.8018.6419.65183,45419.65
7/16/202619.3820.1719.3619.44137,00719.44
7/15/202619.9119.9118.9219.26174,94619.26
7/14/202619.9220.0919.7519.9494,34219.94
7/13/202620.0620.3319.7019.9186,64519.91
7/10/202619.2619.9619.1419.80124,30519.80
7/09/202619.1819.4518.9119.1591,46319.15
7/08/202618.8719.5518.5319.33131,53419.33
7/07/202618.3718.9718.1918.71164,53518.71
7/06/202618.1118.5918.1118.37193,47218.37
7/02/202618.3618.7517.9918.09187,16618.09
7/01/202618.6318.8618.1418.36303,08818.36
6/30/202619.4720.5018.4818.74362,04118.74
6/29/202620.0120.4419.0719.46415,67619.46
6/26/202619.5220.2918.6020.041,982,54720.04
6/25/202618.3519.6418.3519.52283,82919.52
6/24/202618.9819.1017.8018.16393,71518.16
6/23/202619.0319.6218.9019.27255,28319.27
6/22/202618.6719.4718.0519.35241,58919.35
6/18/202618.3318.7117.1918.661,671,46718.66
6/17/202619.0419.3617.6618.04541,45718.04
6/16/202619.7620.0618.8019.04262,46119.04
6/15/202620.3421.1419.6419.84161,50219.84
6/12/202620.4721.2220.2620.87101,30020.87
6/11/202621.1521.5220.0520.47151,16820.47
6/10/202620.9521.5820.5921.00264,49021.00
6/09/202622.1722.1920.4620.70297,23620.70
6/08/202621.4222.6721.4222.00267,36922.00
6/05/202621.8922.4820.8221.22446,81821.22
6/04/202622.0022.3421.3621.65256,18921.65
6/03/202622.2323.5021.9822.43280,24422.43
6/02/202621.3622.6121.0021.96416,62621.96
6/01/202621.5522.5021.1121.36168,00921.36
5/29/202620.7921.4520.5021.36314,42621.36
5/28/202621.5922.4620.5020.97293,72220.97
5/27/202622.4522.5420.2221.50239,42621.50
5/26/202624.3724.3721.7522.44456,46722.44
5/22/202622.9424.5022.3424.26313,07824.26
5/21/202623.1223.8022.4723.25379,75923.25
5/20/202622.7223.2122.2723.12186,24223.12
5/19/202621.8023.1421.8023.02155,66323.02
5/18/202621.6922.0121.5021.80123,47621.80
5/15/202621.5221.7520.7221.69123,92021.69
5/14/202621.0721.6420.8621.23230,48421.23
5/13/202620.9121.5020.8921.00112,19921.00
5/12/202621.0521.2820.5221.03210,26821.03
5/11/202621.5122.4120.6521.16126,85721.16
5/08/202621.5122.1821.1921.50128,56921.50
5/07/202621.1121.9820.8821.55166,66921.55
5/06/202621.4722.0620.8921.11190,53921.11
5/05/202621.8922.4921.8722.10216,26922.10
5/04/202621.4322.7320.8722.22248,74222.22
5/01/202621.1021.3920.6221.26130,60921.26
4/30/202621.2021.5920.7721.20139,92921.20
4/29/202620.8421.3520.6521.12242,21921.12
4/28/202621.0421.2020.0620.56203,07120.56
4/27/202620.6621.6519.9521.00556,47621.00
4/24/202620.3020.4619.8120.13192,81120.13
4/23/202620.7421.0020.0820.21255,90320.21
4/22/202620.7321.0020.0120.74208,69520.74