NASDAQ : HMH
HMH Holding Inc. — Price history
Energy · Oil & Gas Equipment & Services · United States
Last price 18.67 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 821.53M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
HMH Holding Inc. (HMH) closed at 18.94 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 18.56 | 19.02 | 18.51 | 18.94 | 59,983 | +1.45% |
| 2026-10-29 | 19.09 | 19.09 | 18.52 | 18.67 | 61,746 | -1.53% |
| 2026-10-28 | 19.19 | 19.4 | 18.72 | 18.96 | 202,412 | -0.42% |
| 2026-10-27 | 18.24 | 19.37 | 18.24 | 19.04 | 178,413 | +3.42% |
| 2026-10-26 | 18.13 | 18.906 | 18.13 | 18.41 | 76,169 | +1.27% |
| 2026-10-23 | 17.42 | 18.265 | 17.26 | 18.18 | 54,147 | +5.21% |
| 2026-10-22 | 17.98 | 17.98 | 16.512 | 17.28 | 241,750 | -3.68% |
| 2026-10-21 | 17.67 | 18.07 | 17.59 | 17.94 | 43,735 | +1.76% |
| 2026-10-20 | 17.59 | 17.765 | 17.26 | 17.63 | 71,545 | +1.44% |
| 2026-10-19 | 17.23 | 17.515 | 17.175 | 17.38 | 98,157 | +0.64% |
| 2026-10-16 | 17.46 | 17.87 | 17.26 | 17.27 | 103,998 | -0.40% |
| 2026-10-15 | 18.43 | 19.44 | 17.25 | 17.34 | 210,088 | -5.91% |
| 2026-10-14 | 18.91 | 19.09 | 18.155 | 18.43 | 158,180 | -2.90% |
| 2026-10-13 | 18.9 | 19.2 | 18.5 | 18.98 | 84,149 | +0.80% |
| 2026-10-12 | 19.32 | 19.465 | 18.76 | 18.83 | 137,018 | -1.26% |
| 2026-10-09 | 18.78 | 19.11 | 18.44 | 19.07 | 136,454 | +1.76% |
| 2026-10-08 | 18.26 | 18.92 | 18.17 | 18.74 | 248,323 | +3.77% |
| 2026-10-07 | 18.91 | 18.93 | 17.76 | 18.06 | 139,388 | -4.44% |
| 2026-10-06 | 19.11 | 19.25 | 18.67 | 18.9 | 133,383 | -1.46% |
| 2026-10-05 | 18.31 | 19.54 | 18.31 | 19.18 | 259,344 | +4.75% |
| 2026-10-02 | 17.24 | 18.6 | 17.24 | 18.31 | 305,350 | +5.47% |
| 2026-10-01 | 17.58 | 17.735 | 16.865 | 17.36 | 246,676 | -0.91% |
| 2026-09-30 | 17.77 | 18.32 | 17.47 | 17.52 | 322,661 | -1.41% |
| 2026-09-29 | 18.87 | 19 | 17.65 | 17.77 | 389,929 | -7.83% |
| 2026-09-28 | 19.18 | 19.65 | 18.95 | 19.28 | 331,430 | +0.63% |
| 2026-09-25 | 18.51 | 19.3 | 18.51 | 19.16 | 152,419 | +2.90% |
| 2026-09-24 | 18.59 | 19.34 | 18.43 | 18.62 | 171,667 | +0.38% |
| 2026-09-23 | 18.58 | 18.905 | 18.385 | 18.55 | 143,810 | -0.16% |
| 2026-09-22 | 18.39 | 18.933 | 18.39 | 18.58 | 116,165 | -0.16% |
| 2026-09-21 | 18.76 | 19.04 | 18.165 | 18.61 | 148,902 | -1.27% |
| 2026-09-18 | 18.97 | 19.38 | 18.56 | 18.85 | 568,194 | -1.36% |
| 2026-09-17 | 19.57 | 19.83 | 18.77 | 19.11 | 254,251 | -2.99% |
| 2026-09-16 | 19.72 | 20.12 | 19.23 | 19.7 | 306,200 | -1.70% |
| 2026-09-15 | 19.33 | 20.33 | 19.33 | 20.04 | 180,145 | +3.57% |
| 2026-09-14 | 20.43 | 20.56 | 19.32 | 19.35 | 240,144 | -4.35% |
| 2026-09-11 | 20 | 20.78 | 19.82 | 20.23 | 113,039 | +0.10% |
| 2026-09-10 | 20.9 | 21.25 | 20.08 | 20.21 | 257,050 | -3.12% |
| 2026-09-09 | 19.85 | 21.18 | 19.565 | 20.86 | 146,049 | +5.62% |
| 2026-09-08 | 19.59 | 20.05 | 19.59 | 19.75 | 87,756 | +1.28% |
| 2026-09-04 | 19.8 | 19.92 | 19.28 | 19.5 | 88,554 | -2.60% |
| 2026-09-03 | 19.8 | 20.19 | 19.49 | 20.02 | 99,655 | +1.83% |
| 2026-09-02 | 19.19 | 19.941 | 19.19 | 19.66 | 79,537 | +2.56% |
| 2026-09-01 | 19.45 | 19.7 | 19.02 | 19.17 | 167,449 | -0.47% |
| 2026-08-31 | 19.18 | 19.66 | 18.89 | 19.26 | 207,884 | +2.01% |
| 2026-08-28 | 19.26 | 19.6 | 18.75 | 18.88 | 206,287 | -1.97% |
| 2026-08-27 | 18.73 | 19.52 | 18.18 | 19.26 | 262,301 | +2.67% |
| 2026-08-26 | 19 | 19.1 | 18.68 | 18.76 | 78,194 | -1.68% |
| 2026-08-25 | 19.37 | 19.735 | 18.75 | 19.08 | 57,168 | -2.15% |
| 2026-08-24 | 20.27 | 20.27 | 19.245 | 19.5 | 141,654 | -4.27% |
| 2026-08-21 | 20.4 | 21.12 | 20.06 | 20.37 | 264,627 | +0.69% |
| 2026-08-20 | 21.18 | 21.739 | 20.165 | 20.23 | 196,666 | -3.67% |
| 2026-08-19 | 21.16 | 21.46 | 20.815 | 21 | 186,270 | +0.00% |
| 2026-08-18 | 21.49 | 21.49 | 20.79 | 21 | 106,096 | -1.18% |
| 2026-08-17 | 20.65 | 21.25 | 20.6 | 21.25 | 161,255 | +3.91% |
| 2026-08-14 | 19.91 | 20.59 | 19.32 | 20.45 | 218,871 | +2.92% |
| 2026-08-13 | 19.97 | 20.2 | 19.63 | 19.87 | 101,798 | -0.80% |
| 2026-08-12 | 20.1 | 20.2 | 19.555 | 20.03 | 165,594 | +0.60% |
| 2026-08-11 | 20.41 | 20.47 | 19.25 | 19.91 | 321,391 | -2.88% |
| 2026-08-10 | 19.92 | 20.86 | 19.635 | 20.5 | 223,488 | +4.33% |
| 2026-08-07 | 19.42 | 20.15 | 19.39 | 19.65 | 189,765 | -1.40% |
| 2026-08-06 | 19.48 | 21.71 | 18.74 | 19.93 | 497,108 | -3.35% |
| 2026-08-05 | 20.081 | 20.7 | 19.625 | 20.62 | 207,279 | +2.03% |
| 2026-08-04 | 20.47 | 20.97 | 20.14 | 20.21 | 158,392 | -1.37% |
| 2026-08-03 | 20.79 | 21.04 | 20.32 | 20.49 | 149,223 | -1.44% |
| 2026-07-31 | 20.26 | 21.31 | 19.85 | 20.79 | 395,945 | +3.33% |
| 2026-07-30 | 18.94 | 20.28 | 18.53 | 20.12 | 170,898 | +7.82% |
| 2026-07-29 | 19.54 | 19.54 | 18.66 | 18.66 | 136,450 | -1.79% |
| 2026-07-28 | 19.74 | 20.37 | 18.605 | 19 | 154,682 | -3.75% |
| 2026-07-27 | 21.46 | 22.08 | 19.65 | 19.74 | 542,750 | -8.27% |
| 2026-07-24 | 21.41 | 22.34 | 20.99 | 21.52 | 482,188 | +1.10% |
| 2026-07-23 | 21.05 | 21.83 | 21.04 | 21.285 | 164,421 | +1.12% |
| 2026-07-22 | 19.86 | 21.32 | 19.6 | 21.05 | 195,000 | +6.05% |
| 2026-07-21 | 19.23 | 20.14 | 19.23 | 19.85 | 145,194 | +3.76% |
| 2026-07-20 | 19.42 | 19.715 | 19.03 | 19.13 | 115,985 | -2.65% |
| 2026-07-17 | 19.67 | 19.8 | 18.64 | 19.65 | 183,453 | +1.08% |
| 2026-07-16 | 19.38 | 20.17 | 19.36 | 19.44 | 137,006 | +0.93% |
| 2026-07-15 | 19.905 | 19.905 | 18.92 | 19.26 | 171,199 | -3.41% |
| 2026-07-14 | 19.92 | 20.09 | 19.75 | 19.94 | 94,341 | +0.15% |
| 2026-07-13 | 20.06 | 20.33 | 19.7 | 19.91 | 86,645 | +0.56% |
| 2026-07-10 | 19.26 | 19.96 | 19.145 | 19.8 | 124,305 | +3.39% |
| 2026-07-09 | 19.18 | 19.455 | 18.91 | 19.15 | 91,463 | -0.93% |
| 2026-07-08 | 18.87 | 19.545 | 18.53 | 19.33 | 131,534 | +3.31% |
| 2026-07-07 | 18.37 | 18.97 | 18.19 | 18.71 | 164,535 | +1.85% |
| 2026-07-06 | 18.11 | 18.59 | 18.11 | 18.37 | 193,471 | +1.55% |
| 2026-07-02 | 18.36 | 18.755 | 17.99 | 18.09 | 187,165 | -1.47% |
| 2026-07-01 | 18.63 | 18.86 | 18.14 | 18.36 | 303,087 | -2.03% |
| 2026-06-30 | 19.47 | 20.504 | 18.485 | 18.74 | 372,141 | -3.70% |
| 2026-06-29 | 20.01 | 20.44 | 19.065 | 19.46 | 415,675 | -2.89% |
| 2026-06-26 | 19.52 | 20.342 | 18.6 | 20.04 | 1,982,547 | +2.66% |
| 2026-06-25 | 18.35 | 19.64 | 18.35 | 19.52 | 283,829 | +7.49% |
| 2026-06-24 | 18.98 | 19.1 | 17.8 | 18.16 | 393,714 | -5.76% |
| 2026-06-23 | 19.03 | 19.62 | 18.9 | 19.27 | 255,282 | -0.41% |
| 2026-06-22 | 18.67 | 19.47 | 18.05 | 19.35 | 241,589 | +3.70% |
| 2026-06-18 | 18.33 | 18.71 | 17.19 | 18.66 | 1,671,467 | +3.44% |
| 2026-06-17 | 19.04 | 19.365 | 17.66 | 18.04 | 541,495 | -5.25% |
| 2026-06-16 | 19.76 | 20.06 | 18.8 | 19.04 | 262,460 | -4.03% |
| 2026-06-15 | 20.34 | 21.145 | 19.635 | 19.84 | 161,506 | -4.94% |
| 2026-06-12 | 20.47 | 21.22 | 20.26 | 20.87 | 101,300 | +1.95% |
| 2026-06-11 | 21.15 | 21.525 | 20.05 | 20.47 | 151,168 | -2.52% |
| 2026-06-10 | 20.95 | 21.58 | 20.595 | 21 | 262,794 | +1.45% |
| 2026-06-09 | 22.17 | 22.19 | 20.46 | 20.7 | 297,241 | -5.91% |
| 2026-06-08 | 21.42 | 22.67 | 21.42 | 22 | 267,374 | +3.68% |
| 2026-06-05 | 21.89 | 22.48 | 20.82 | 21.22 | 446,818 | -1.99% |
| 2026-06-04 | 22 | 22.34 | 21.36 | 21.65 | 256,274 | -3.48% |
| 2026-06-03 | 22.23 | 23.5 | 21.975 | 22.43 | 281,738 | +2.14% |
| 2026-06-02 | 21.36 | 22.61 | 21 | 21.96 | 416,626 | +2.81% |
| 2026-06-01 | 21.55 | 22.5 | 21.11 | 21.36 | 168,035 | +0.00% |
| 2026-05-29 | 20.79 | 21.45 | 20.5 | 21.36 | 314,425 | +1.86% |
| 2026-05-28 | 21.25 | 22.46 | 20.5 | 20.97 | 293,722 | -2.47% |
| 2026-05-27 | 22.45 | 22.535 | 20.22 | 21.5 | 239,423 | -4.19% |
| 2026-05-26 | 24.37 | 24.37 | 21.75 | 22.44 | 456,468 | -7.50% |
| 2026-05-22 | 22.94 | 24.5 | 22.34 | 24.26 | 313,078 | +4.34% |
| 2026-05-21 | 23.12 | 23.8 | 22.468 | 23.25 | 379,901 | +0.56% |
| 2026-05-20 | 22.72 | 23.21 | 22.27 | 23.12 | 186,241 | +0.43% |
| 2026-05-19 | 21.8 | 23.14 | 21.8 | 23.02 | 155,662 | +5.60% |
| 2026-05-18 | 21.69 | 22.01 | 21.5 | 21.8 | 123,475 | +0.51% |
| 2026-05-15 | 21.52 | 21.75 | 20.72 | 21.69 | 123,919 | +2.17% |
| 2026-05-14 | 21.07 | 21.64 | 20.86 | 21.23 | 230,519 | +1.10% |
| 2026-05-13 | 20.91 | 21.5 | 20.89 | 21 | 112,199 | -0.14% |
| 2026-05-12 | 21.05 | 21.28 | 20.52 | 21.03 | 210,267 | -0.61% |