HMH - HMH Holding Inc
18.51
-0.490 -2.647%
Share volume: 365,506
Last Updated: 04-17-2026
Machinery/Oil & Gas Field Machinery & Equipment:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$19.00
-0.49
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $18.81 | $18.81 | $19.10 | $19.10 | $18.01 | $18.01 | $18.51 | $18.51 | 365,506 | $365,498.00 |
| 04-16-2026 | $17.98 | $17.98 | $19.07 | $19.07 | $17.76 | $17.76 | $19.00 | $19.00 | 399,980 | $399,980.00 |
| 04-15-2026 | $18.93 | $18.93 | $18.95 | $18.95 | $18.00 | $18.00 | $18.15 | $18.15 | 218,093 | $218,093.00 |
| 04-14-2026 | $18.77 | $18.77 | $19.64 | $19.64 | $18.66 | $18.66 | $18.94 | $18.94 | 313,672 | $313,672.00 |
| 04-13-2026 | $18.66 | $18.66 | $19.08 | $19.08 | $18.52 | $18.52 | $18.96 | $18.96 | 171,270 | $171,270.00 |
| 04-10-2026 | $17.75 | $17.75 | $18.87 | $18.87 | $17.75 | $17.75 | $18.69 | $18.69 | 274,053 | $274,053.00 |
| 04-09-2026 | $16.72 | $16.72 | $18.45 | $18.45 | $16.69 | $16.69 | $18.26 | $18.26 | 650,935 | $650,935.00 |
| 04-08-2026 | $17.26 | $17.26 | $18.24 | $18.24 | $16.32 | $16.32 | $16.89 | $16.89 | 1,230,810 | $1,230,810.00 |
| 04-07-2026 | $18.43 | $18.43 | $18.77 | $18.77 | $17.54 | $17.54 | $18.25 | $18.25 | 973,839 | $973,839.00 |
| 04-06-2026 | $18.82 | $18.82 | $19.26 | $19.26 | $18.20 | $18.20 | $18.60 | $18.60 | 673,890 | $673,890.00 |