HMH Holding Inc. - Common Stock (HMH)

17.27
-0.07 (-0.40%)
NASDAQ · Last Trade: Oct 17th, 7:14 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/16/202617.4617.8717.2617.27103,99917.27
10/15/202618.4319.4417.2517.34210,08917.34
10/14/202618.9119.0918.1618.43158,18118.43
10/13/202618.9019.2018.5018.9884,14718.98
10/12/202619.3219.4618.7618.83137,01918.83
10/09/202618.7819.1118.4419.07136,45519.07
10/08/202618.2618.9218.1718.74248,31218.74
10/07/202618.9118.9317.7618.06139,38818.06
10/06/202619.1119.2518.6718.90133,38418.90
10/05/202618.3119.5418.3119.18259,34419.18
10/02/202617.2418.6017.2418.31305,35118.31
10/01/202617.5817.7316.8617.36246,67617.36
9/30/202617.7718.3217.4717.52322,65917.52
9/29/202618.8719.0017.6517.77389,93017.77
9/28/202619.1819.6518.9519.28331,43019.28
9/25/202618.5119.3018.5119.16152,42019.16
9/24/202618.5919.3418.4318.62171,66718.62
9/23/202618.5818.9118.3918.55143,82018.55
9/22/202618.3918.9318.3918.58116,16618.58
9/21/202618.7619.0418.1618.61148,90118.61
9/18/202618.9719.3818.5618.85568,19418.85
9/17/202619.5719.8318.7719.11254,25119.11
9/16/202619.7220.1219.2319.70306,20019.70
9/15/202619.8820.3319.4320.04180,14420.04
9/14/202620.4320.5619.3219.35240,14419.35
9/11/202620.0020.7819.8220.23113,03920.23
9/10/202620.9021.2520.0820.21257,05120.21
9/09/202619.8521.1819.5720.86146,04920.86
9/08/202619.5920.0519.5919.7587,75619.75
9/04/202619.8019.9219.2819.5088,55519.50
9/03/202619.8020.1919.4920.0299,65520.02
9/02/202619.1919.9419.1919.6679,53719.66
9/01/202619.4519.7019.0219.17167,44919.17
8/31/202619.1819.6618.8919.26207,88419.26
8/28/202619.2619.6018.7518.88206,28818.88
8/27/202618.7319.5218.1819.26262,30219.26
8/26/202619.0019.1018.6818.7678,19418.76
8/25/202619.3719.7318.7519.0857,16719.08
8/24/202620.2720.2719.2519.50141,65319.50
8/21/202620.4021.1220.0620.37264,62820.37
8/20/202621.1821.7420.1620.23196,66520.23
8/19/202621.1621.4620.8221.00186,27021.00
8/18/202621.4921.4920.7921.00106,09621.00
8/17/202620.6521.2520.6021.25161,25421.25
8/14/202619.9120.5919.3220.45218,87220.45
8/13/202619.9720.2019.6319.87101,79719.87
8/12/202620.1020.2019.5520.03193,51720.03
8/11/202620.4120.4719.2519.91321,39119.91
8/10/202619.9220.8619.6420.50223,48820.50
8/07/202619.4220.1519.3919.65189,76519.65
8/06/202619.4821.7118.7419.93497,10819.93
8/05/202620.0820.7019.6320.62207,27920.62
8/04/202620.4720.9720.1420.21158,39220.21
8/03/202620.7921.0420.3220.49149,22320.49
7/31/202620.2621.3119.8520.79395,94520.79
7/30/202618.9420.2818.5320.12170,89820.12
7/29/202619.5419.5418.6618.66136,44918.66
7/28/202619.7420.3718.6119.00154,68119.00
7/27/202621.4622.0819.6519.74542,75019.74
7/24/202621.4122.3420.9921.52482,18821.52
7/23/202621.0521.8321.0421.29164,42221.29
7/22/202619.8621.3219.6021.05194,99921.05
7/21/202619.2320.1419.2319.85145,19419.85
7/20/202619.4219.7119.0319.13115,98619.13