HMH Holding Inc. Class A (HMH) Historical Prices

33 Followers

Time Period

Events

HMH historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 12, 2026	11.60	12.87	11.51	12.53	12.53	+6.91%	500,392	2.49
Nov 11, 2026	10.98	11.85	10.91	11.72	11.72	+10.88%	406,075	2.05
Nov 10, 2026	10.53	11.07	10.31	10.57	10.57	-3.38%	200,832	1.02
Nov 09, 2026	11.10	11.76	10.70	10.72	10.72	-2.01%	418,420	2.17
Nov 06, 2026	11.88	11.98	10.83	10.94	10.94	-8.41%	639,526	3.41
Nov 05, 2026	13.70	13.70	11.61	11.95	11.95	-22.44%	969,282	5.52
Nov 04, 2026	16.83	16.83	15.32	15.40	15.40	-7.56%	277,763	1.59
Nov 03, 2026	17.28	17.79	16.63	16.66	16.66	-4.20%	133,550	0.74
Nov 02, 2026	18.72	18.83	17.11	17.39	17.39	-8.18%	148,128	0.82
Oct 30, 2026	18.56	19.02	18.51	18.94	18.94	+1.45%	59,976	0.33
Oct 29, 2026	19.09	19.09	18.52	18.67	18.67	-1.53%	61,746	0.34
Oct 28, 2026	19.19	19.40	18.72	18.96	18.96	-0.42%	202,412	1.08
Oct 27, 2026	18.24	19.37	18.24	19.04	19.04	+3.42%	178,413	0.96
Oct 26, 2026	18.13	18.91	18.13	18.41	18.41	+1.27%	76,169	0.41
Oct 23, 2026	17.42	18.27	17.26	18.18	18.18	+5.21%	54,146	0.29
Oct 22, 2026	17.98	17.98	16.51	17.28	17.28	-3.68%	241,750	1.25
Oct 21, 2026	17.67	18.07	17.59	17.94	17.94	+1.76%	43,735	0.22
Oct 20, 2026	17.59	17.77	17.26	17.63	17.63	+1.44%	71,545	0.35
Oct 19, 2026	17.23	17.52	17.18	17.38	17.38	+0.64%	98,157	0.48
Oct 16, 2026	17.46	17.87	17.26	17.27	17.27	-0.40%	103,997	0.51
Oct 15, 2026	18.43	19.44	17.25	17.34	17.34	-5.91%	210,088	1.03
Oct 14, 2026	18.91	19.09	18.16	18.43	18.43	-2.90%	158,180	0.78
Oct 13, 2026	18.90	19.20	18.50	18.98	18.98	+0.80%	84,149	0.41
Oct 12, 2026	19.32	19.47	18.76	18.83	18.83	-1.26%	137,018	0.67
Oct 09, 2026	18.78	19.11	18.44	19.07	19.07	+1.76%	136,454	0.67
Oct 08, 2026	18.26	18.92	18.17	18.74	18.74	+3.77%	248,323	1.23
Oct 07, 2026	18.91	18.93	17.76	18.06	18.06	-4.44%	139,388	0.69
Oct 06, 2026	19.11	19.25	18.67	18.90	18.90	-1.46%	133,383	0.66
Oct 05, 2026	18.31	19.54	18.31	19.18	19.18	+4.75%	259,344	1.31
Oct 02, 2026	17.24	18.60	17.24	18.31	18.31	+5.47%	305,350	1.55
Oct 01, 2026	17.58	17.74	16.87	17.36	17.36	-0.91%	246,676	1.26
Sep 30, 2026	17.77	18.32	17.47	17.52	17.52	-1.41%	322,661	1.69
Sep 29, 2026	18.87	19.00	17.65	17.77	17.77	-7.83%	389,929	2.08
Sep 28, 2026	19.18	19.65	18.95	19.28	19.28	+0.63%	331,430	1.77
Sep 25, 2026	18.51	19.30	18.51	19.16	19.16	+2.90%	152,419	0.80
Sep 24, 2026	18.59	19.34	18.43	18.62	18.62	+0.38%	171,667	0.88
Sep 23, 2026	18.58	18.91	18.39	18.55	18.55	-0.16%	143,810	0.64
Sep 22, 2026	18.39	18.93	18.39	18.58	18.58	-0.16%	116,165	0.51
Sep 21, 2026	18.76	19.04	18.17	18.61	18.61	-1.27%	148,902	0.65
Sep 18, 2026	18.97	19.38	18.56	18.85	18.85	-1.36%	568,194	2.53
Sep 17, 2026	19.57	19.83	18.77	19.11	19.11	-2.99%	254,250	1.13
Sep 16, 2026	19.72	20.12	19.23	19.70	19.70	-1.70%	306,200	1.24
Sep 15, 2026	19.33	20.33	19.33	20.04	20.04	+3.57%	180,145	0.71
Sep 14, 2026	20.43	20.56	19.32	19.35	19.35	-4.35%	240,144	0.95
Sep 11, 2026	20.00	20.78	19.82	20.23	20.23	+0.10%	113,039	0.45
Sep 10, 2026	20.90	21.25	20.08	20.21	20.21	-3.12%	257,051	1.03
Sep 09, 2026	19.85	21.18	19.57	20.86	20.86	+5.62%	146,049	0.58
Sep 08, 2026	19.59	20.05	19.59	19.75	19.75	+1.28%	87,756	0.35
Sep 07, 2026	19.80	19.92	19.28	19.50	19.50	0.00%	0	0.00
Sep 04, 2026	19.80	19.92	19.28	19.50	19.50	-2.60%	88,554	0.34

HMH Holding Inc. Class A historical prices

HMH Holding Inc. Class A (HMH) Historical Prices

Become an Expert with TipRanks Premium