Free Trial

HMH (HMH) Stock Chart & Stock Price History

$24.26 0.00 (0.00%)
Closing price 05/22/2026 04:00 PM Eastern
Extended Trading
$24.28 +0.02 (+0.08%)
As of 05/22/2026 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 increased 20.52%, reflecting recent market activity.

As of the latest close, HMH traded at $24.26 with a market cap of $1.07 billion and volume of 313,078 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
+4.34%
1 Month
Performance
+20.52%

HMH Stock Chart for Tuesday, May, 26, 2026

HMH Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/25/2026$24.26$24.26$24.50$22.34313,078 shs$1.07 billion
05/22/2026$23.25$24.26
+4.34%
$24.50$22.34313,078 shs$1.07 billion
05/21/2026$23.12$23.25
+0.56%
$23.80$22.47379,758 shs$1.02 billion
05/20/2026$22.97$23.12
+0.67%
$23.21$22.27186,242 shs$1.02 billion
05/19/2026$21.80$22.97
+5.34%
$23.14$21.80155,637 shs$1.01 billion
05/18/2026$21.69$21.80
+0.51%
$22.01$21.50123,476 shs$959.24 million
05/15/2026$21.23$21.69
+2.17%
$21.75$20.72123,920 shs$934.77 million
05/14/2026$21.00$21.23
+1.10%
$21.64$20.86230,484 shs$914.95 million
05/13/2026$21.03$21.00
-0.14%
$21.50$20.89112,199 shs$905.04 million
05/12/2026$21.16$21.03
-0.61%
$21.28$20.52210,210 shs$906.33 million
05/11/2026$21.50$21.16
-1.58%
$22.41$20.65126,595 shs$911.93 million
05/08/2026$21.55$21.50
-0.23%
$22.18$21.19128,569 shs$926.59 million
05/07/2026$21.11$21.55
+2.08%
$21.98$20.88166,664 shs$928.74 million
05/06/2026$22.10$21.11
-4.48%
$22.06$20.89189,910 shs$909.78 million
05/05/2026N/A$22.10$22.49$21.87216,267 shs$952.44 million
04/30/2026$21.12$21.20
+0.38%
$21.59$20.78139,927 shs$913.66 million
04/29/2026$20.56$21.12
+2.72%
$21.35$20.65242,219 shs$910.21 million
04/28/2026$21.00$20.56
-2.10%
$21.21$20.06203,063 shs$886.07 million
04/27/2026$20.13$21.00
+4.32%
$21.65$19.95556,476 shs$905.04 million

This page (NASDAQ:HMH) was last updated on 5/26/2026 by MarketBeat.com Staff.
From Our Partners