5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
HMH Holding Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/29/2026 | $19.54 | $18.66 (-4.5%) | $19.54 | $18.66 | 136.45 K | $821.09 M |
| 07/28/2026 | $19.74 | $19.00 (-3.75%) | $20.37 | $18.61 | 154.70 K | $836.05 M |
| 07/27/2026 | $21.46 | $19.74 (-8.01%) | $22.08 | $19.65 | 542.75 K | $868.61 M |
| 07/24/2026 | $21.41 | $21.52 (0.51%) | $22.34 | $20.99 | 482.20 K | $946.93 M |
| 07/23/2026 | $21.05 | $21.29 (1.14%) | $21.83 | $21.04 | 164.42 K | $936.81 M |
| 07/22/2026 | $19.86 | $21.05 (5.99%) | $21.32 | $19.60 | 195.00 K | $926.25 M |
| 07/21/2026 | $19.23 | $19.85 (3.22%) | $20.14 | $19.23 | 145.20 K | $873.45 M |
| 07/20/2026 | $19.42 | $19.13 (-1.49%) | $19.72 | $19.03 | 116.00 K | $841.77 M |
| 07/17/2026 | $19.67 | $19.65 (-0.1%) | $19.80 | $18.64 | 183.50 K | $864.65 M |
| 07/16/2026 | $19.38 | $19.44 (0.31%) | $20.17 | $19.36 | 137.01 K | $855.41 M |
| 07/15/2026 | $19.91 | $19.26 (-3.26%) | $19.91 | $18.92 | 171.20 K | $847.49 M |
| 07/14/2026 | $19.92 | $19.94 (0.1%) | $20.09 | $19.75 | 94.34 K | $877.41 M |
| 07/13/2026 | $20.06 | $19.91 (-0.75%) | $20.33 | $19.70 | 86.65 K | $876.09 M |
| 07/10/2026 | $19.26 | $19.80 (2.8%) | $19.96 | $19.15 | 124.31 K | $871.25 M |
| 07/09/2026 | $19.18 | $19.15 (-0.16%) | $19.45 | $18.91 | 91.50 K | $842.65 M |
| 07/08/2026 | $18.87 | $19.33 (2.44%) | $19.55 | $18.53 | 131.53 K | $850.57 M |
| 07/07/2026 | $18.37 | $18.71 (1.85%) | $18.97 | $18.19 | 164.54 K | $823.29 M |
| 07/06/2026 | $18.11 | $18.37 (1.44%) | $18.59 | $18.11 | 193.50 K | $808.32 M |
| 07/02/2026 | $18.36 | $18.09 (-1.47%) | $18.76 | $17.99 | 187.20 K | $796.00 M |
| 07/01/2026 | $18.63 | $18.36 (-1.45%) | $18.86 | $18.14 | 303.10 K | $807.88 M |
| 06/30/2026 | $19.47 | $18.74 (-3.75%) | $20.50 | $18.49 | 372.14 K | $824.61 M |
| 06/29/2026 | $20.01 | $19.46 (-2.75%) | $20.44 | $19.07 | 415.70 K | $856.29 M |
| 06/26/2026 | $19.52 | $20.04 (2.66%) | $20.34 | $18.60 | 1.98 M | $881.81 M |
| 06/25/2026 | $18.35 | $19.52 (6.38%) | $19.64 | $18.35 | 283.83 K | $858.93 M |
| 06/24/2026 | $18.98 | $18.16 (-4.32%) | $19.10 | $17.80 | 393.71 K | $799.08 M |
| 06/23/2026 | $19.03 | $19.27 (1.26%) | $19.62 | $18.90 | 255.30 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 |
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.
