Go Pro

HMH (HMH) Stock Chart & Stock Price History

$18.62 +0.07 (+0.38%)
Closing price 04:00 PM Eastern
Extended Trading
$18.68 +0.05 (+0.30%)
As of 05:36 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.

HMH Stock Price Performance

The HMH (HMH) stock chart highlights key performance trends across multiple timeframes. In the past month, the stock has decreased 4.51%, reflecting recent market activity.

As of the latest close, HMH traded at $18.62 with a market cap of $818.05 million and volume of 171,667 shares.

Receive HMH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for HMH and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-1.22%
1 Month
Performance
-4.51%
3 Month
Performance
+2.53%

HMH Stock Chart for Thursday, September, 24, 2026

HMH Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/24/2026$18.55$18.62
+0.38%
$19.34$18.43171,667 shs$818.05 million
09/23/2026$18.58$18.55
-0.16%
$18.91$18.39143,806 shs$814.90 million
09/22/2026$18.61$18.58
-0.16%
$18.93$18.39116,147 shs$816.22 million
09/21/2026$18.85$18.61
-1.27%
$19.04$18.17148,901 shs$817.61 million
09/18/2026$19.11$18.85
-1.36%
$19.38$18.56568,194 shs$828.16 million
09/17/2026$19.70$19.11
-2.99%
$19.83$18.77254,251 shs$839.50 million
09/16/2026$20.04$19.70
-1.70%
$20.12$19.23306,200 shs$865.42 million
09/15/2026$19.35$20.04
+3.57%
$20.33$19.33180,144 shs$880.44 million
09/14/2026$20.23$19.35
-4.35%
$20.56$19.32240,134 shs$850.05 million
09/11/2026$20.21$20.23
+0.10%
$20.78$19.82113,039 shs$888.70 million
09/10/2026$20.86$20.21
-3.12%
$21.25$20.08257,051 shs$887.83 million
09/09/2026$19.75$20.86
+5.62%
$21.18$19.57146,049 shs$916.46 million
09/08/2026$19.50$19.75
+1.28%
$20.05$19.5987,756 shs$867.62 million
09/07/2026$19.50$19.50$19.92$19.2882,533 shs$856.64 million
09/04/2026$20.02$19.50
-2.60%
$19.92$19.2882,533 shs$856.64 million
09/03/2026$19.66$20.02
+1.83%
$20.19$19.4999,655 shs$879.56 million
09/02/2026$19.17$19.66
+2.56%
$19.94$19.1979,537 shs$863.66 million
09/01/2026$19.26$19.17
-0.47%
$19.70$19.02167,449 shs$842.14 million
08/31/2026$18.88$19.26
+2.01%
$19.66$18.89207,884 shs$846.17 million
08/28/2026$19.26$18.88
-1.97%
$19.60$18.75206,287 shs$829.47 million
08/27/2026$18.76$19.26
+2.67%
$19.52$18.18262,301 shs$846.09 million
08/26/2026$19.08$18.76
-1.68%
$19.10$18.6876,928 shs$824.13 million
08/25/2026$19.50$19.08
-2.15%
$19.74$18.7557,167 shs$838.26 million
08/24/2026$20.37$19.50
-4.27%
$20.27$19.25141,653 shs$856.64 million

This page (NASDAQ:HMH) was last updated on 9/24/2026 by MarketBeat.com Staff.
From Our Partners