HMH Holding Inc. HMH
12.32 USD -0.21 (-1.68%)
Regular-session close
12.32 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
11.92 Day range 12.68
10.57 52-week range 24.26
- YTD
- -36.10%
- 1 year
- -36.10%
HMH price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 12.68 | 12.68 | 11.92 | 12.32 | -0.21 | -1.68% | 185,700 |
| Nov 12, 2026 | 11.60 | 12.87 | 11.51 | 12.53 | +0.81 | +6.91% | 500,400 |
| Nov 11, 2026 | 10.98 | 11.85 | 10.91 | 11.72 | +1.15 | +10.88% | 406,100 |
| Nov 10, 2026 | 10.53 | 11.07 | 10.31 | 10.57 | -0.15 | -1.40% | 200,800 |
| Nov 9, 2026 | 11.10 | 11.76 | 10.70 | 10.72 | -0.22 | -2.01% | 418,400 |
| Nov 6, 2026 | 11.88 | 11.98 | 10.83 | 10.94 | -1.01 | -8.45% | 639,500 |
| Nov 5, 2026 | 13.70 | 13.70 | 11.61 | 11.95 | -3.45 | -22.40% | 969,300 |
| Nov 4, 2026 | 16.83 | 16.83 | 15.32 | 15.40 | -1.26 | -7.56% | 277,800 |
| Nov 3, 2026 | 17.28 | 17.79 | 16.63 | 16.66 | -0.73 | -4.20% | 133,600 |
| Nov 2, 2026 | 18.72 | 18.83 | 17.11 | 17.39 | -1.55 | -8.18% | 148,100 |
| Oct 30, 2026 | 18.56 | 19.02 | 18.51 | 18.94 | +0.27 | +1.45% | 60,000 |
| Oct 29, 2026 | 19.09 | 19.09 | 18.52 | 18.67 | -0.29 | -1.53% | 61,700 |
| Oct 28, 2026 | 19.19 | 19.40 | 18.72 | 18.96 | -0.08 | -0.42% | 202,400 |
| Oct 27, 2026 | 18.24 | 19.37 | 18.24 | 19.04 | +0.63 | +3.42% | 178,400 |
| Oct 26, 2026 | 18.13 | 18.91 | 18.13 | 18.41 | +0.23 | +1.27% | 76,200 |
| Oct 23, 2026 | 17.42 | 18.27 | 17.26 | 18.18 | +0.90 | +5.21% | 54,100 |
| Oct 22, 2026 | 17.98 | 17.98 | 16.51 | 17.28 | -0.66 | -3.68% | 241,800 |
| Oct 21, 2026 | 17.67 | 18.07 | 17.59 | 17.94 | +0.31 | +1.76% | 43,700 |
| Oct 20, 2026 | 17.59 | 17.77 | 17.26 | 17.63 | +0.25 | +1.44% | 71,500 |
| Oct 19, 2026 | 17.23 | 17.52 | 17.18 | 17.38 | +0.11 | +0.64% | 98,200 |
| Oct 16, 2026 | 17.46 | 17.87 | 17.26 | 17.27 | -0.07 | -0.40% | 104,000 |
| Oct 15, 2026 | 18.43 | 19.44 | 17.25 | 17.34 | -1.09 | -5.91% | 210,100 |
| Oct 14, 2026 | 18.91 | 19.09 | 18.16 | 18.43 | -0.55 | -2.90% | 158,200 |
| Oct 13, 2026 | 18.90 | 19.20 | 18.50 | 18.98 | +0.15 | +0.80% | 84,100 |
| Oct 12, 2026 | 19.32 | 19.47 | 18.76 | 18.83 | -0.24 | -1.26% | 137,000 |
| Oct 9, 2026 | 18.78 | 19.11 | 18.44 | 19.07 | +0.33 | +1.76% | 136,500 |
| Oct 8, 2026 | 18.26 | 18.92 | 18.17 | 18.74 | +0.68 | +3.77% | 248,300 |
| Oct 7, 2026 | 18.91 | 18.93 | 17.76 | 18.06 | -0.84 | -4.44% | 139,400 |
| Oct 6, 2026 | 19.11 | 19.25 | 18.67 | 18.90 | -0.28 | -1.46% | 133,400 |
| Oct 5, 2026 | 18.31 | 19.54 | 18.31 | 19.18 | +0.87 | +4.75% | 259,300 |
| Oct 2, 2026 | 17.24 | 18.60 | 17.24 | 18.31 | +0.95 | +5.47% | 305,300 |
| Oct 1, 2026 | 17.58 | 17.74 | 16.87 | 17.36 | -0.16 | -0.91% | 246,700 |
| Sep 30, 2026 | 17.77 | 18.32 | 17.47 | 17.52 | -0.25 | -1.41% | 322,600 |
| Sep 29, 2026 | 18.87 | 19.00 | 17.65 | 17.77 | -1.51 | -7.83% | 389,900 |
| Sep 28, 2026 | 19.18 | 19.65 | 18.95 | 19.28 | +0.12 | +0.63% | 331,400 |
| Sep 25, 2026 | 18.51 | 19.30 | 18.51 | 19.16 | +0.54 | +2.90% | 152,400 |
| Sep 24, 2026 | 18.59 | 19.34 | 18.43 | 18.62 | +0.07 | +0.38% | 171,700 |
| Sep 23, 2026 | 18.58 | 18.91 | 18.39 | 18.55 | -0.03 | -0.16% | 143,800 |
| Sep 22, 2026 | 18.39 | 18.93 | 18.39 | 18.58 | -0.03 | -0.16% | 116,100 |
| Sep 21, 2026 | 18.76 | 19.04 | 18.17 | 18.61 | -0.24 | -1.27% | 148,900 |
| Sep 18, 2026 | 18.97 | 19.38 | 18.56 | 18.85 | -0.26 | -1.36% | 568,200 |
| Sep 17, 2026 | 19.57 | 19.83 | 18.77 | 19.11 | -0.59 | -2.99% | 254,300 |
| Sep 16, 2026 | 19.72 | 20.12 | 19.23 | 19.70 | -0.34 | -1.70% | 306,200 |
| Sep 15, 2026 | 19.33 | 20.33 | 19.33 | 20.04 | +0.69 | +3.57% | 180,100 |
| Sep 14, 2026 | 20.43 | 20.56 | 19.32 | 19.35 | -0.88 | -4.35% | 240,100 |
| Sep 11, 2026 | 20.00 | 20.78 | 19.82 | 20.23 | +0.02 | +0.10% | 113,000 |
| Sep 10, 2026 | 20.90 | 21.25 | 20.08 | 20.21 | -0.65 | -3.12% | 257,100 |
| Sep 9, 2026 | 19.85 | 21.18 | 19.57 | 20.86 | +1.11 | +5.62% | 146,000 |
| Sep 8, 2026 | 19.59 | 20.05 | 19.59 | 19.75 | +0.25 | +1.28% | 87,800 |
| Sep 4, 2026 | 19.80 | 19.92 | 19.28 | 19.50 | -0.52 | -2.60% | 88,600 |
| Sep 3, 2026 | 19.80 | 20.19 | 19.49 | 20.02 | +0.36 | +1.83% | 99,700 |
| Sep 2, 2026 | 19.19 | 19.94 | 19.19 | 19.66 | +0.49 | +2.56% | 79,500 |
| Sep 1, 2026 | 19.45 | 19.70 | 19.02 | 19.17 | -0.09 | -0.47% | 167,400 |
| Aug 31, 2026 | 19.18 | 19.66 | 18.89 | 19.26 | +0.38 | +2.01% | 207,900 |
| Aug 28, 2026 | 19.26 | 19.60 | 18.75 | 18.88 | -0.38 | -1.97% | 206,300 |
| Aug 27, 2026 | 18.73 | 19.52 | 18.18 | 19.26 | +0.50 | +2.67% | 262,300 |
| Aug 26, 2026 | 19.00 | 19.10 | 18.68 | 18.76 | -0.32 | -1.68% | 78,200 |
| Aug 25, 2026 | 19.37 | 19.74 | 18.75 | 19.08 | -0.42 | -2.15% | 57,200 |
| Aug 24, 2026 | 20.27 | 20.27 | 19.25 | 19.50 | -0.87 | -4.27% | 141,700 |
| Aug 21, 2026 | 20.40 | 21.12 | 20.06 | 20.37 | +0.14 | +0.69% | 264,600 |
| Aug 20, 2026 | 21.18 | 21.74 | 20.17 | 20.23 | -0.77 | -3.67% | 196,700 |
| Aug 19, 2026 | 21.16 | 21.46 | 20.82 | 21.00 | 0.00 | 0.00% | 186,300 |
| Aug 18, 2026 | 21.49 | 21.49 | 20.79 | 21.00 | -0.25 | -1.18% | 106,100 |
| Aug 17, 2026 | 20.65 | 21.25 | 20.60 | 21.25 | +0.80 | +3.91% | 161,300 |
| Aug 14, 2026 | 19.91 | 20.59 | 19.32 | 20.45 | +0.58 | +2.92% | 218,900 |
65 days, newest first. Daily bars as drawn on the HMH chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.