HMH Holding, Inc. Class A HMH
NASDAQ · United States · Industrial Services
$17.36-0.16 (-0.91%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $17.36 | -0.91% | $17.58 | $17.74 | $16.87 | 246.70K |
| 2026-09-30 | $17.52 | -1.41% | $17.77 | $18.32 | $17.47 | 322.60K |
| 2026-09-29 | $17.77 | -7.83% | $18.87 | $19.00 | $17.65 | 389.90K |
| 2026-09-28 | $19.28 | +0.63% | $19.18 | $19.65 | $18.95 | 331.40K |
| 2026-09-25 | $19.16 | +2.90% | $18.51 | $19.30 | $18.51 | 152.40K |
| 2026-09-24 | $18.62 | +0.38% | $18.59 | $19.34 | $18.43 | 171.70K |
| 2026-09-23 | $18.55 | -0.16% | $18.58 | $18.91 | $18.39 | 143.80K |
| 2026-09-22 | $18.58 | -0.16% | $18.39 | $18.93 | $18.39 | 116.10K |
| 2026-09-21 | $18.61 | -1.27% | $18.76 | $19.04 | $18.17 | 148.90K |
| 2026-09-18 | $18.85 | -1.36% | $18.97 | $19.38 | $18.56 | 568.20K |
| 2026-09-17 | $19.11 | -2.99% | $19.57 | $19.83 | $18.77 | 254.30K |
| 2026-09-16 | $19.70 | -1.70% | $19.72 | $20.12 | $19.23 | 306.20K |
| 2026-09-15 | $20.04 | +3.57% | $19.33 | $20.33 | $19.33 | 180.10K |
| 2026-09-14 | $19.35 | -4.35% | $20.43 | $20.56 | $19.32 | 240.10K |
| 2026-09-11 | $20.23 | +0.10% | $20.00 | $20.78 | $19.82 | 113.00K |
| 2026-09-10 | $20.21 | -3.12% | $20.90 | $21.25 | $20.08 | 257.10K |
| 2026-09-09 | $20.86 | +5.62% | $19.85 | $21.18 | $19.57 | 146.00K |
| 2026-09-08 | $19.75 | +1.28% | $19.59 | $20.05 | $19.59 | 87.80K |
| 2026-09-04 | $19.50 | -2.60% | $19.80 | $19.92 | $19.28 | 88.60K |
| 2026-09-03 | $20.02 | +1.83% | $19.80 | $20.19 | $19.49 | 99.70K |
| 2026-09-02 | $19.66 | +2.56% | $19.19 | $19.94 | $19.19 | 79.50K |
| 2026-09-01 | $19.17 | -0.47% | $19.45 | $19.70 | $19.02 | 167.40K |
| 2026-08-31 | $19.26 | +2.01% | $19.18 | $19.66 | $18.89 | 207.90K |
| 2026-08-28 | $18.88 | -1.97% | $19.26 | $19.60 | $18.75 | 206.30K |
| 2026-08-27 | $19.26 | +2.67% | $18.73 | $19.52 | $18.18 | 262.30K |
| 2026-08-26 | $18.76 | -1.68% | $19.00 | $19.10 | $18.68 | 78.20K |
| 2026-08-25 | $19.08 | -2.15% | $19.37 | $19.74 | $18.75 | 57.20K |
| 2026-08-24 | $19.50 | -4.27% | $20.27 | $20.27 | $19.25 | 141.70K |
| 2026-08-21 | $20.37 | +0.69% | $20.40 | $21.12 | $20.06 | 264.60K |
| 2026-08-20 | $20.23 | -3.67% | $21.18 | $21.74 | $20.17 | 196.70K |
| 2026-08-19 | $21.00 | 0.00% | $21.16 | $21.46 | $20.82 | 186.30K |
| 2026-08-18 | $21.00 | -1.18% | $21.49 | $21.49 | $20.79 | 106.10K |
| 2026-08-17 | $21.25 | +3.91% | $20.65 | $21.25 | $20.60 | 161.30K |
| 2026-08-14 | $20.45 | +2.92% | $19.91 | $20.59 | $19.32 | 218.90K |
| 2026-08-13 | $19.87 | -0.80% | $19.97 | $20.20 | $19.63 | 101.80K |
| 2026-08-12 | $20.03 | +0.60% | $20.10 | $20.20 | $19.56 | 165.60K |
| 2026-08-11 | $19.91 | -2.88% | $20.41 | $20.47 | $19.25 | 321.40K |
| 2026-08-10 | $20.50 | +4.33% | $19.92 | $20.86 | $19.64 | 223.50K |
| 2026-08-07 | $19.65 | -1.40% | $19.42 | $20.15 | $19.39 | 189.80K |
| 2026-08-06 | $19.93 | -3.35% | $19.48 | $21.71 | $18.74 | 497.10K |
| 2026-08-05 | $20.62 | +2.03% | $20.08 | $20.70 | $19.63 | 207.30K |
| 2026-08-04 | $20.21 | -1.37% | $20.47 | $20.97 | $20.14 | 158.40K |
| 2026-08-03 | $20.49 | -1.44% | $20.79 | $21.04 | $20.32 | 149.20K |
| 2026-07-31 | $20.79 | +3.33% | $20.26 | $21.31 | $19.85 | 395.90K |
| 2026-07-30 | $20.12 | +7.82% | $18.94 | $20.28 | $18.53 | 170.90K |
| 2026-07-29 | $18.66 | -1.79% | $19.54 | $19.54 | $18.66 | 136.40K |
| 2026-07-28 | $19.00 | -3.75% | $19.74 | $20.37 | $18.61 | 154.70K |
| 2026-07-27 | $19.74 | -8.27% | $21.46 | $22.08 | $19.65 | 542.70K |
| 2026-07-24 | $21.52 | +1.08% | $21.41 | $22.34 | $20.99 | 482.20K |
| 2026-07-23 | $21.29 | +1.14% | $21.05 | $21.83 | $21.04 | 164.40K |
| 2026-07-22 | $21.05 | +6.05% | $19.86 | $21.32 | $19.60 | 195.00K |
| 2026-07-21 | $19.85 | +3.76% | $19.23 | $20.14 | $19.23 | 145.20K |
| 2026-07-20 | $19.13 | -2.65% | $19.42 | $19.72 | $19.03 | 116.00K |
| 2026-07-17 | $19.65 | +1.08% | $19.67 | $19.80 | $18.64 | 183.50K |
| 2026-07-16 | $19.44 | +0.93% | $19.38 | $20.17 | $19.36 | 137.00K |
| 2026-07-15 | $19.26 | -3.41% | $19.91 | $19.91 | $18.92 | 171.20K |
| 2026-07-14 | $19.94 | +0.15% | $19.92 | $20.09 | $19.75 | 94.30K |
| 2026-07-13 | $19.91 | +0.56% | $20.06 | $20.33 | $19.70 | 86.60K |
| 2026-07-10 | $19.80 | +3.39% | $19.26 | $19.96 | $19.15 | 124.30K |
| 2026-07-09 | $19.15 | -0.93% | $19.18 | $19.46 | $18.91 | 91.50K |
| 2026-07-08 | $19.33 | +3.31% | $18.87 | $19.55 | $18.53 | 131.50K |
| 2026-07-07 | $18.71 | +1.85% | $18.37 | $18.97 | $18.19 | 164.50K |
| 2026-07-06 | $18.37 | +1.55% | $18.11 | $18.59 | $18.11 | 193.50K |
| 2026-07-02 | $18.09 | -1.47% | $18.36 | $18.76 | $17.99 | 187.20K |
| 2026-07-01 | $18.36 | -2.03% | $18.63 | $18.86 | $18.14 | 303.10K |
| 2026-06-30 | $18.74 | -3.70% | $19.47 | $20.50 | $18.49 | 372.10K |
| 2026-06-29 | $19.46 | -2.89% | $20.01 | $20.44 | $19.07 | 415.70K |
| 2026-06-26 | $20.04 | +2.66% | $19.52 | $20.34 | $18.60 | 1.98M |
| 2026-06-25 | $19.52 | +7.49% | $18.35 | $19.64 | $18.35 | 283.80K |
| 2026-06-24 | $18.16 | -5.76% | $18.98 | $19.10 | $17.80 | 393.70K |
| 2026-06-23 | $19.27 | -0.41% | $19.03 | $19.62 | $18.90 | 255.30K |
| 2026-06-22 | $19.35 | +3.70% | $18.67 | $19.47 | $18.05 | 241.60K |
| 2026-06-18 | $18.66 | +3.44% | $18.33 | $18.71 | $17.19 | 1.67M |
| 2026-06-17 | $18.04 | -5.25% | $19.04 | $19.37 | $17.66 | 541.50K |
| 2026-06-16 | $19.04 | -4.03% | $19.76 | $20.06 | $18.80 | 262.50K |
| 2026-06-15 | $19.84 | -4.94% | $20.34 | $21.15 | $19.64 | 161.50K |
| 2026-06-12 | $20.87 | +1.95% | $20.47 | $21.22 | $20.26 | 101.30K |
| 2026-06-11 | $20.47 | -2.52% | $21.15 | $21.53 | $20.05 | 151.20K |
| 2026-06-10 | $21.00 | +1.45% | $20.95 | $21.58 | $20.60 | 262.70K |
| 2026-06-09 | $20.70 | -5.91% | $22.17 | $22.19 | $20.46 | 297.20K |
| 2026-06-08 | $22.00 | +3.68% | $21.42 | $22.67 | $21.42 | 267.40K |
| 2026-06-05 | $21.22 | -1.99% | $21.89 | $22.48 | $20.82 | 446.80K |
| 2026-06-04 | $21.65 | -3.48% | $22.00 | $22.34 | $21.36 | 256.20K |
| 2026-06-03 | $22.43 | +2.14% | $22.23 | $23.50 | $21.98 | 281.70K |
| 2026-06-02 | $21.96 | +2.81% | $21.36 | $22.61 | $21.00 | 416.60K |
| 2026-06-01 | $21.36 | 0.00% | $21.55 | $22.50 | $21.11 | 168.00K |
| 2026-05-29 | $21.36 | +1.86% | $20.79 | $21.45 | $20.50 | 314.30K |
| 2026-05-28 | $20.97 | -2.47% | $21.25 | $22.46 | $20.50 | 293.70K |
| 2026-05-27 | $21.50 | -4.19% | $22.45 | $22.54 | $20.22 | 239.40K |
| 2026-05-26 | $22.44 | -7.50% | $24.37 | $24.37 | $21.75 | 456.50K |