5 DAY PERFORMANCE
+4.18%
1 MONTH PERFORMANCE
+8.11%
3 MONTH PERFORMANCE
-5.86%
6 MONTH PERFORMANCE
-10.66%
HMH Holding Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $18.56 | $18.94 (2.05%) | $19.02 | $18.51 | 59.98 K | $832.12 M |
| 10/29/2026 | $19.09 | $18.67 (-2.2%) | $19.09 | $18.52 | 61.75 K | $820.25 M |
| 10/28/2026 | $19.19 | $18.96 (-1.2%) | $19.40 | $18.72 | 202.41 K | $832.99 M |
| 10/27/2026 | $18.24 | $19.04 (4.39%) | $19.37 | $18.24 | 178.41 K | $836.51 M |
| 10/26/2026 | $18.13 | $18.41 (1.54%) | $18.91 | $18.13 | 76.20 K | $808.83 M |
| 10/23/2026 | $17.42 | $18.18 (4.36%) | $18.27 | $17.26 | 54.15 K | $798.73 M |
| 10/22/2026 | $17.98 | $17.28 (-3.89%) | $17.98 | $16.51 | 241.80 K | $759.18 M |
| 10/21/2026 | $17.67 | $17.94 (1.53%) | $18.07 | $17.59 | 43.74 K | $788.18 M |
| 10/20/2026 | $17.59 | $17.63 (0.23%) | $17.77 | $17.26 | 71.55 K | $774.56 M |
| 10/19/2026 | $17.23 | $17.38 (0.87%) | $17.52 | $17.18 | 98.20 K | $763.58 M |
| 10/16/2026 | $17.46 | $17.27 (-1.09%) | $17.87 | $17.26 | 104.00 K | $758.74 M |
| 10/15/2026 | $18.43 | $17.34 (-5.91%) | $19.44 | $17.25 | 210.10 K | $761.82 M |
| 10/14/2026 | $18.91 | $18.43 (-2.54%) | $19.09 | $18.16 | 158.20 K | $809.71 M |
| 10/13/2026 | $18.90 | $18.98 (0.42%) | $19.20 | $18.50 | 84.15 K | $833.87 M |
| 10/12/2026 | $19.32 | $18.83 (-2.54%) | $19.47 | $18.76 | 137.02 K | $827.28 M |
| 10/09/2026 | $18.78 | $19.07 (1.54%) | $19.11 | $18.44 | 136.50 K | $837.83 M |
| 10/08/2026 | $18.26 | $18.74 (2.63%) | $18.92 | $18.17 | 248.32 K | $823.33 M |
| 10/07/2026 | $18.91 | $18.06 (-4.49%) | $18.93 | $17.76 | 139.40 K | $793.45 M |
| 10/06/2026 | $19.11 | $18.90 (-1.1%) | $19.25 | $18.67 | 133.40 K | $830.36 M |
| 10/05/2026 | $18.31 | $19.18 (4.75%) | $19.54 | $18.31 | 259.34 K | $842.66 M |
| 10/02/2026 | $17.24 | $18.31 (6.21%) | $18.60 | $17.24 | 305.35 K | $804.44 M |
| 10/01/2026 | $17.58 | $17.36 (-1.25%) | $17.74 | $16.86 | 246.70 K | $762.70 M |
| 09/30/2026 | $17.77 | $17.52 (-1.41%) | $18.32 | $17.47 | 322.66 K | $769.73 M |
| 09/29/2026 | $18.87 | $17.77 (-5.83%) | $19.00 | $17.65 | 389.93 K | $780.71 M |
| 09/28/2026 | $19.18 | $19.28 (0.52%) | $19.65 | $18.95 | 331.43 K | $847.05 M |
| 09/25/2026 | $18.51 | $19.16 (3.51%) | $19.30 | $18.51 | 152.42 K | $841.78 M |
| 09/24/2026 | $18.59 | $18.62 (0.16%) | $19.34 | $18.43 | 171.70 K | $818.06 M |
| 09/23/2026 | $18.58 | $18.55 (-0.16%) | $18.91 | $18.39 | 143.81 K | $814.98 M |
| 09/22/2026 | $18.39 | $18.58 (1.03%) | $18.93 | $18.39 | 116.17 K | $816.30 M |
| 09/21/2026 | $18.76 | $18.61 (-0.8%) | $19.04 | $18.17 | 148.90 K | $817.62 M |
| 09/18/2026 | $18.97 | $18.85 (-0.63%) | $19.38 | $18.56 | 568.20 K | $828.16 M |
| 09/17/2026 | $19.57 | $19.11 (-2.35%) | $19.83 | $18.77 | 254.30 K | $839.58 M |
| 09/16/2026 | $19.72 | $19.70 (-0.1%) | $20.12 | $19.23 | 306.20 K | $865.51 M |
| 09/15/2026 | $19.33 | $20.04 (3.67%) | $20.33 | $19.33 | 180.15 K | $880.44 M |
| 09/14/2026 | $20.43 | $19.35 (-5.29%) | $20.56 | $19.32 | 240.14 K | $850.13 M |
| 09/11/2026 | $20.00 | $20.23 (1.15%) | $20.78 | $19.82 | 113.04 K | $888.79 M |
| 09/10/2026 | $20.90 | $20.21 (-3.3%) | $21.25 | $20.08 | 257.10 K | $887.91 M |
| 09/09/2026 | $19.85 | $20.86 (5.09%) | $21.18 | $19.57 | 146.05 K | $916.47 M |
| 09/08/2026 | $19.59 | $19.75 (0.82%) | $20.05 | $19.59 | 87.80 K | $867.70 M |
| 09/04/2026 | $19.80 | $19.50 (-1.52%) | $19.92 | $19.28 | 88.60 K | $856.72 M |
| 09/03/2026 | $19.80 | $20.02 (1.11%) | $20.19 | $19.49 | 99.70 K | $879.56 M |
| 09/02/2026 | $19.19 | $19.66 (2.45%) | $19.94 | $19.19 | 79.54 K | $863.75 M |
| 09/01/2026 | $19.45 | $19.17 (-1.44%) | $19.70 | $19.02 | 167.45 K | $842.22 M |
| 08/31/2026 | $19.18 | $19.26 (0.42%) | $19.66 | $18.89 | 207.90 K | $846.17 M |
| 08/28/2026 | $19.26 | $18.88 (-1.97%) | $19.60 | $18.75 | 206.30 K | $829.48 M |
| 08/27/2026 | $18.73 | $19.26 (2.83%) | $19.52 | $18.18 | 262.30 K | $846.17 M |
| 08/26/2026 | $19.00 | $18.76 (-1.26%) | $19.10 | $18.68 | 78.20 K | $824.21 M |
| 08/25/2026 | $19.37 | $19.08 (-1.5%) | $19.74 | $18.75 | 57.20 K | $838.27 M |
| 08/24/2026 | $20.27 | $19.50 (-3.8%) | $20.27 | $19.25 | 141.70 K | $856.72 M |
| 08/21/2026 | $20.40 | $20.37 (-0.15%) | $21.12 | $20.06 | 264.63 K | $894.94 M |
| 08/20/2026 | $21.18 | $20.23 (-4.49%) | $21.74 | $20.17 | 196.70 K | $888.79 M |
| 08/19/2026 | $21.16 | $21.00 (-0.76%) | $21.46 | $20.82 | 186.30 K | $922.62 M |
| 08/18/2026 | $21.49 | $21.00 (-2.28%) | $21.49 | $20.79 | 106.10 K | $922.62 M |
| 08/17/2026 | $20.65 | $21.25 (2.91%) | $21.25 | $20.60 | 161.30 K | $933.60 M |
| 08/14/2026 | $19.91 | $20.45 (2.71%) | $20.59 | $19.32 | 218.90 K | $898.46 M |
| 08/13/2026 | $19.97 | $19.87 (-0.5%) | $20.20 | $19.63 | 101.80 K | $872.97 M |
| 08/12/2026 | $20.10 | $20.03 (-0.35%) | $20.20 | $19.56 | 165.60 K | $880.00 M |
| 08/11/2026 | $20.41 | $19.91 (-2.45%) | $20.47 | $19.25 | 321.40 K | $874.73 M |
| 08/10/2026 | $19.92 | $20.50 (2.91%) | $20.86 | $19.64 | 223.50 K | $900.65 M |
| 08/07/2026 | $19.42 | $19.65 (1.18%) | $20.15 | $19.39 | 189.80 K | $863.31 M |
| 08/06/2026 | $19.48 | $19.93 (2.31%) | $21.71 | $18.74 | 497.11 K | $875.61 M |
| 08/05/2026 | $20.08 | $20.62 (2.69%) | $20.70 | $19.63 | 207.30 K | $907.33 M |
| 08/04/2026 | $20.47 | $20.21 (-1.27%) | $20.97 | $20.14 | 158.40 K | $889.29 M |
| 08/03/2026 | $20.79 | $20.49 (-1.44%) | $21.04 | $20.32 | 149.22 K | $901.61 M |
| 07/31/2026 | $20.26 | $20.79 (2.62%) | $21.31 | $19.85 | 395.95 K | $914.81 M |
| 07/30/2026 | $18.94 | $20.12 (6.23%) | $20.28 | $18.53 | 170.90 K | $885.33 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
