MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
HMH — HMH Holding Inc. Class A Common Stock
NasdaqHMH Holding Inc. Class A Common Stock
$19.18
+0.87(+4.75%)
- O
- 18.31
- H
- 19.54
- L
- 18.31
- V
- 259.29K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$19.18
Period Return-0.52%
Period High$24.50
Period Low$16.32
Avg Daily Volume314.5K
Total Trading Days129
HMH — Historical OHLCV Price & Volume Table
Apr 1, 2026 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $18.31 | $19.54 | $18.31 | $19.18 | +$0.87 | +4.75% | 259,293 | $19.15 | $18.31 $19.54 |
| Oct 2, 2026 | $17.24 | $18.60 | $17.24 | $18.31 | +$0.95 | +5.47% | 305,351 | $18.27 | $17.24 $18.60 |
| Oct 1, 2026 | $17.58 | $17.74 | $16.87 | $17.36 | $-0.16 | -0.91% | 246,676 | $17.32 | $16.87 $17.74 |
| Sep 30, 2026 | $17.77 | $18.32 | $17.47 | $17.52 | $-0.25 | -1.41% | 322,662 | $17.76 | $17.47 $18.32 |
| Sep 29, 2026 | $18.87 | $19.00 | $17.65 | $17.77 | $-1.51 | -7.83% | 389,930 | $18.08 | $17.65 $19.00 |
| Sep 28, 2026 | $19.18 | $19.65 | $18.95 | $19.28 | +$0.12 | +0.63% | 331,431 | $19.40 | $18.95 $19.65 |
| Sep 25, 2026 | $18.51 | $19.30 | $18.51 | $19.16 | +$0.54 | +2.90% | 152,420 | $19.01 | $18.51 $19.30 |
| Sep 24, 2026 | $18.59 | $19.34 | $18.43 | $18.62 | +$0.07 | +0.38% | 171,667 | $18.76 | $18.43 $19.34 |
| Sep 23, 2026 | $18.58 | $18.91 | $18.39 | $18.55 | $-0.03 | -0.16% | 143,810 | $18.60 | $18.39 $18.91 |
| Sep 22, 2026 | $18.39 | $18.93 | $18.39 | $18.58 | $-0.03 | -0.16% | 116,166 | $18.63 | $18.39 $18.93 |
| Sep 21, 2026 | $18.76 | $19.04 | $18.17 | $18.61 | $-0.24 | -1.27% | 148,902 | $18.65 | $18.17 $19.04 |
| Sep 18, 2026 | $18.97 | $19.38 | $18.56 | $18.85 | $-0.26 | -1.36% | 568,194 | $18.84 | $18.56 $19.38 |
| Sep 17, 2026 | $19.57 | $19.83 | $18.77 | $19.11 | $-0.59 | -2.99% | 254,252 | $19.26 | $18.77 $19.83 |
| Sep 16, 2026 | $19.72 | $20.12 | $19.23 | $19.70 | $-0.34 | -1.70% | 306,200 | $19.77 | $19.23 $20.12 |
| Sep 15, 2026 | $19.33 | $20.33 | $19.33 | $20.04 | +$0.69 | +3.57% | 180,144 | $19.98 | $19.33 $20.33 |
| Sep 14, 2026 | $20.43 | $20.56 | $19.32 | $19.35 | $-0.88 | -4.35% | 240,107 | $19.80 | $19.32 $20.56 |
| Sep 11, 2026 | $20.00 | $20.78 | $19.82 | $20.23 | +$0.02 | +0.10% | 113,039 | $20.25 | $19.82 $20.78 |
| Sep 10, 2026 | $20.90 | $21.25 | $20.08 | $20.21 | $-0.65 | -3.12% | 257,051 | $20.31 | $20.08 $21.25 |
| Sep 9, 2026 | $19.85 | $21.18 | $19.57 | $20.86 | +$1.11 | +5.62% | 146,050 | $20.75 | $19.57 $21.18 |
| Sep 8, 2026 | $19.59 | $20.05 | $19.59 | $19.75 | +$0.25 | +1.28% | 87,757 | $19.81 | $19.59 $20.05 |
| Sep 4, 2026 | $19.80 | $19.92 | $19.28 | $19.50 | $-0.52 | -2.60% | 88,554 | $19.56 | $19.28 $19.92 |
| Sep 3, 2026 | $19.80 | $20.19 | $19.49 | $20.02 | +$0.36 | +1.83% | 99,656 | $19.92 | $19.49 $20.19 |
| Sep 2, 2026 | $19.19 | $19.94 | $19.19 | $19.66 | +$0.49 | +2.56% | 79,493 | $19.69 | $19.19 $19.94 |
| Sep 1, 2026 | $19.45 | $19.70 | $19.02 | $19.17 | $-0.09 | -0.47% | 167,449 | $19.28 | $19.02 $19.70 |
| Aug 31, 2026 | $19.18 | $19.66 | $18.89 | $19.26 | +$0.38 | +2.01% | 207,884 | $19.30 | $18.89 $19.66 |
| Aug 28, 2026 | $19.26 | $19.60 | $18.75 | $18.88 | $-0.38 | -1.97% | 206,287 | $18.96 | $18.75 $19.60 |
| Aug 27, 2026 | $18.73 | $19.52 | $18.18 | $19.26 | +$0.50 | +2.67% | 262,301 | $18.82 | $18.18 $19.52 |
| Aug 26, 2026 | $19.00 | $19.10 | $18.68 | $18.76 | $-0.32 | -1.68% | 78,194 | $18.85 | $18.68 $19.10 |
| Aug 25, 2026 | $19.37 | $19.74 | $18.75 | $19.08 | $-0.42 | -2.15% | 57,168 | $19.10 | $18.75 $19.74 |
| Aug 24, 2026 | $20.27 | $20.27 | $19.25 | $19.50 | $-0.87 | -4.27% | 141,654 | $19.54 | $19.25 $20.27 |