5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
HMH Holding Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $19.03 | $19.27 (1.26%) | $19.62 | $18.90 | 255.28 K | $847.93 M |
| 06/22/2026 | $18.67 | $19.35 (3.64%) | $19.47 | $18.05 | 241.60 K | $851.45 M |
| 06/18/2026 | $18.33 | $18.66 (1.8%) | $18.71 | $17.19 | 1.67 M | $821.09 M |
| 06/17/2026 | $19.04 | $18.04 (-5.25%) | $19.36 | $17.66 | 541.50 K | $793.80 M |
| 06/16/2026 | $19.76 | $19.04 (-3.64%) | $20.06 | $18.80 | 262.50 K | $837.81 M |
| 06/15/2026 | $20.34 | $19.84 (-2.46%) | $21.15 | $19.64 | 161.51 K | $873.01 M |
| 06/12/2026 | $20.47 | $20.87 (1.95%) | $21.22 | $20.26 | 101.30 K | $918.33 M |
| 06/11/2026 | $21.15 | $20.47 (-3.22%) | $21.53 | $20.05 | 151.20 K | $900.73 M |
| 06/10/2026 | $20.95 | $21.00 (0.24%) | $21.58 | $20.60 | 262.79 K | $924.05 M |
| 06/09/2026 | $22.17 | $20.70 (-6.63%) | $22.19 | $20.46 | 297.24 K | $910.85 M |
| 06/08/2026 | $21.42 | $22.00 (2.71%) | $22.67 | $21.42 | 267.40 K | $968.05 M |
| 06/05/2026 | $21.89 | $21.22 (-3.06%) | $22.48 | $20.82 | 446.82 K | $933.73 M |
| 06/04/2026 | $22.00 | $21.65 (-1.59%) | $22.34 | $21.36 | 256.28 K | $952.65 M |
| 06/03/2026 | $22.23 | $22.43 (0.9%) | $23.50 | $21.98 | 281.74 K | $986.97 M |
| 06/02/2026 | $21.36 | $21.96 (2.81%) | $22.61 | $21.00 | 416.63 K | $966.29 M |
| 06/01/2026 | $21.55 | $21.36 (-0.88%) | $22.50 | $21.11 | 168.04 K | $939.89 M |
| 05/29/2026 | $20.79 | $21.36 (2.74%) | $21.45 | $20.50 | 314.43 K | $939.89 M |
| 05/28/2026 | $21.25 | $20.97 (-1.32%) | $22.46 | $20.50 | 293.72 K | $922.73 M |
| 05/27/2026 | $22.45 | $21.50 (-4.23%) | $22.54 | $20.22 | 239.42 K | $946.05 M |
| 05/26/2026 | $24.37 | $22.44 (-7.92%) | $24.37 | $21.75 | 456.50 K | $987.41 M |
| 05/22/2026 | $22.94 | $24.26 (5.75%) | $24.50 | $22.34 | 313.10 K | $1.07 B |
| 05/21/2026 | $23.12 | $23.25 (0.56%) | $23.80 | $22.47 | 379.90 K | $1.02 B |
| 05/20/2026 | $22.72 | $23.12 (1.76%) | $23.21 | $22.27 | 186.24 K | $1.02 B |
| 05/19/2026 | $21.80 | $23.02 (5.6%) | $23.14 | $21.80 | 155.70 K | $1.01 B |
| 05/18/2026 | $21.69 | $21.80 (0.51%) | $22.01 | $21.50 | 123.50 K | $959.25 M |
| 05/15/2026 | $21.52 | $21.69 (0.79%) | $21.75 | $20.72 | 123.92 K | $954.41 M |
| 05/14/2026 | $21.07 | $21.23 (0.76%) | $21.64 | $20.86 | 230.52 K | $934.17 M |
| 05/13/2026 | $20.91 | $21.00 (0.43%) | $21.50 | $20.89 | 112.20 K | $924.05 M |
| 05/12/2026 | $21.05 | $21.03 (-0.1%) | $21.28 | $20.52 | 210.27 K | $925.37 M |
| 05/11/2026 | $21.51 | $21.16 (-1.63%) | $22.41 | $20.65 | 126.93 K | $931.09 M |
| 05/08/2026 | $21.51 | $21.50 (-0.05%) | $22.18 | $21.19 | 128.60 K | $946.05 M |
| 05/07/2026 | $21.11 | $21.55 (2.08%) | $21.98 | $20.88 | 166.70 K | $948.25 M |
| 05/06/2026 | $21.47 | $21.11 (-1.68%) | $22.06 | $20.89 | 190.60 K | $928.89 M |
| 05/05/2026 | $21.89 | $22.10 (0.96%) | $22.49 | $21.87 | 216.81 K | $972.45 M |
| 05/04/2026 | $21.43 | $22.22 (3.69%) | $22.73 | $20.87 | 248.74 K | $977.73 M |
| 05/01/2026 | $21.16 | $21.26 (0.47%) | $21.39 | $20.62 | 130.61 K | $935.49 M |
| 04/30/2026 | $21.20 | $21.20 (0%) | $21.59 | $20.78 | 139.93 K | $932.85 M |
| 04/29/2026 | $20.84 | $21.12 (1.34%) | $21.35 | $20.65 | 242.22 K | $929.33 M |
| 04/28/2026 | $21.04 | $20.56 (-2.28%) | $21.21 | $20.06 | 203.10 K | $904.69 M |
| 04/27/2026 | $20.66 | $21.00 (1.65%) | $21.65 | $19.95 | 556.50 K | $924.05 M |
| 04/24/2026 | $20.30 | $20.13 (-0.84%) | $20.46 | $19.81 | 192.81 K | $885.77 M |
| 04/23/2026 | $20.74 | $20.21 (-2.56%) | $21.00 | $20.08 | 265.33 K | $889.29 M |
| 04/22/2026 | $20.73 | $20.74 (0.05%) | $21.00 | $20.01 | 208.70 K | $912.61 M |
| 04/21/2026 | $19.27 | $20.58 (6.8%) | $20.65 | $19.27 | 356.40 K | $905.57 M |
| 04/20/2026 | $18.52 | $19.25 (3.94%) | $19.49 | $18.52 | 281.90 K | $847.05 M |
| 04/17/2026 | $18.81 | $18.51 (-1.59%) | $19.10 | $18.01 | 365.51 K | $814.48 M |
| 04/16/2026 | $17.98 | $19.00 (5.67%) | $19.07 | $17.76 | 400.00 K | $836.05 M |
| 04/15/2026 | $18.93 | $18.15 (-4.12%) | $18.95 | $18.00 | 218.10 K | $798.64 M |
| 04/14/2026 | $18.77 | $18.94 (0.91%) | $19.64 | $18.66 | 313.70 K | $833.41 M |
| 04/13/2026 | $18.66 | $18.96 (1.61%) | $19.08 | $18.52 | 171.27 K | $834.29 M |
| 04/10/2026 | $17.75 | $18.69 (5.3%) | $18.87 | $17.75 | 274.05 K | $822.41 M |
| 04/09/2026 | $16.72 | $18.26 (9.21%) | $18.45 | $16.69 | 650.94 K | $803.48 M |
| 04/08/2026 | $17.26 | $16.89 (-2.14%) | $18.24 | $16.32 | 1.23 M | $743.20 M |
| 04/07/2026 | $18.43 | $18.25 (-0.98%) | $18.77 | $17.54 | 973.84 K | $803.04 M |
| 04/06/2026 | $18.82 | $18.60 (-1.17%) | $19.26 | $18.20 | 673.90 K | $818.45 M |
| 04/02/2026 | $19.57 | $18.82 (-3.83%) | $19.57 | $18.10 | 1.32 M | $828.13 M |
| 04/01/2026 | $18.90 | $19.28 (2.01%) | $20.00 | $18.50 | 4.42 M | $848.37 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.
