Go Pro
→ Anthropic’s $65 Billion Surge: One backdoor got there first (From The Oxford Club) (Ad)tc pixel Free HMH Stock Alerts

HMH (HMH) Stock Chart & Stock Price History

$19.36 -0.66 (-3.27%)
As of 01:38 PM Eastern
This is a fair market value price provided by Massive. Learn more.
Compare

HMH Stock Price Performance

The HMH (HMH) stock chart highlights key performance trends across multiple timeframes. In the past month, the stock has decreased 4.18%, reflecting recent market activity.

As of the latest close, HMH traded at $20.02 with a market cap of $879.56 million and volume of 99,655 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.

Subscribe Now
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
+2.57%
1 Month
Performance
-4.18%
3 Month
Performance
-10.55%

HMH Stock Chart for Friday, September, 4, 2026

HMH Chart by TradingView

HMH Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
08/21/2026$20.23$20.37
+0.69%		$21.12$20.06264,628 shs$894.85 million
08/20/2026$21.00$20.23
-3.67%		$21.74$20.17196,665 shs$888.70 million
08/19/2026$21.00$21.00$21.46$20.82186,269 shs$922.53 million
08/18/2026$21.25$21.00
-1.18%		$21.49$20.79106,096 shs$933.60 million
08/17/2026$20.45$21.25
+3.91%		$21.25$20.60161,254 shs$933.51 million
08/14/2026$19.87$20.45
+2.92%		$20.59$19.32218,871 shs$899.80 million
08/13/2026$20.03$19.87
-0.80%		$20.20$19.63101,797 shs$874.28 million
08/12/2026$19.91$20.03
+0.60%		$20.20$19.56165,594 shs$881.36 million
08/11/2026$20.50$19.91
-2.88%		$20.47$19.25321,391 shs$876.04 million
08/10/2026$19.65$20.50
+4.33%		$20.86$19.64223,488 shs$902 million
08/07/2026$19.93$19.65
-1.40%		$20.15$19.39189,764 shs$864.60 million
08/06/2026$20.62$19.93
-3.35%		$21.71$18.74497,108 shs$876.96 million
08/05/2026$20.21$20.62
+2.03%		$20.70$19.63207,279 shs$907.32 million
08/04/2026$20.49$20.21
-1.37%		$20.97$20.14142,511 shs$889.28 million
08/03/2026$20.79$20.49
-1.44%		$21.04$20.32149,223 shs$901.60 million
Related Companies

This page (NASDAQ:HMH) was last updated on 9/4/2026 by MarketBeat.com Staff.
From Our Partners
Gold Explorer Sits Between Barrick’s Nevada Giants
Barrick Mining has spent decades building one of Nevada's richest gold districts, anchored by Fourmile, Goldru...
Wall Street Logic | Sponsoredtc pixel
How to STOP the secret gov’t mandate that’s crushed Americans’ wealth.
Since the U.S. left the gold standard in 1971, the money supply has grown 35 times over - but wages haven't ke...
Weiss Ratings | Sponsoredtc pixel
The 2026 beginners Guide to Gold IRAs
Gold trades near record highs while silver just topped $81 an ounce for the first time ever. Thousands of A...
Goldco Direct, LLC | Sponsoredtc pixel
FDA Momentum is Building Around NNVC!
NanoViricides (NYSE: NNVC) just received regulatory approval to begin a Phase II trial of NV-387 Oral Gummies ...
Smallcaps Daily | Sponsoredtc pixel
They didn't warn anyone in 1971. This time someone is warning you.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Three companies about to leapfrog Nvidia [And transform the entire industry]
AI data centers have a power problem nobody likes to talk about. A single rack of computers can now use more e...
Eagle Publishing | Sponsoredtc pixel
Are you leaving Social Security money on the table?
Most retirement plans still have gaps in them... The quiet ones that don't show up until it's too late to fix....
Money Pickle | Sponsoredtc pixel
American retirees will miss THIS. Big Banks just moved in.
Central banks spent nearly $130 billion on physical gold last year, on top of $145 billion the year before. Q1...
Cedar Gold Group | Sponsoredtc pixel