HMH
HMH HOLDING-A (HMH)
NASDAQ
$18.14-$0.04 (-0.25%)
Price as of Oct 23, 2026 7:30 PM EDT
  • $206.4M
    Market Cap
  • N/A
    1-Year Change
  • Oil & Gas Equipment & Services
    Industry
  • 1 Month
    -1.99%
    Low Price$17.27
    High Price$19.28
  • 3 Months
    -14.59%
    Low Price$17.27
    High Price$21.25
  • 1 Year
    N/A
    Low Price$16.89
    High Price$24.26
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
17.42
18.27
17.26
18.18
+5.21%
54,147
10/22/2026
17.98
17.98
16.51
17.28
-3.68%
241,750
10/21/2026
17.67
18.07
17.59
17.94
+1.76%
43,604
10/20/2026
17.59
17.77
17.26
17.63
+1.44%
71,545
10/19/2026
17.23
17.52
17.18
17.38
+0.64%
98,157
10/16/2026
17.46
17.87
17.26
17.27
-0.40%
103,998
10/15/2026
18.43
19.44
17.25
17.34
-5.91%
210,088
10/14/2026
18.91
19.09
18.16
18.43
-2.90%
158,170
10/13/2026
18.90
19.20
18.50
18.98
+0.80%
84,292
10/12/2026
19.32
19.47
18.76
18.83
-1.26%
137,018
10/09/2026
18.78
19.11
18.44
19.07
+1.76%
136,454
10/08/2026
18.26
18.92
18.17
18.74
+3.77%
248,323
10/07/2026
18.91
18.93
17.76
18.06
-4.44%
139,388
10/06/2026
19.11
19.25
18.67
18.90
-1.46%
133,383
10/05/2026
18.31
19.54
18.31
19.18
+4.75%
259,344
10/02/2026
17.24
18.60
17.24
18.31
+5.47%
305,350
10/01/2026
17.58
17.74
16.87
17.36
-0.91%
246,676
09/30/2026
17.77
18.32
17.47
17.52
-1.41%
322,661
09/29/2026
18.87
19.00
17.65
17.77
-7.83%
389,929
09/28/2026
19.18
19.65
18.95
19.28
+0.63%
331,430
09/25/2026
18.51
19.30
18.51
19.16
+2.90%
152,419
09/24/2026
18.59
19.34
18.43
18.62
+0.38%
171,667
09/23/2026
18.58
18.91
18.39
18.55
-0.16%
143,821
09/22/2026
18.39
18.93
18.39
18.58
-0.16%
116,165
09/21/2026
18.76
19.04
18.17
18.61
-1.27%
148,902
09/18/2026
18.97
19.38
18.56
18.85
-1.36%
568,194
09/17/2026
19.57
19.83
18.77
19.11
-2.99%
254,251
09/16/2026
19.72
20.12
19.23
19.70
-1.70%
306,200
09/15/2026
19.33
20.33
19.33
20.04
+3.57%
180,145
09/14/2026
20.43
20.56
19.32
19.35
-4.35%
240,144
09/11/2026
20.00
20.78
19.82
20.23
+0.10%
113,039
09/10/2026
20.90
21.25
20.08
20.21
-3.12%
257,051
09/09/2026
19.85
21.18
19.57
20.86
+5.62%
146,049
09/08/2026
19.59
20.05
19.59
19.75
+1.28%
87,756
09/04/2026
19.80
19.92
19.28
19.50
-2.60%
88,549
09/03/2026
19.80
20.19
19.49
20.02
+1.83%
99,655
09/02/2026
19.19
19.94
19.19
19.66
+2.56%
79,537
09/01/2026
19.45
19.70
19.02
19.17
-0.47%
167,449
08/31/2026
19.18
19.66
18.89
19.26
+2.01%
207,884
08/28/2026
19.26
19.60
18.75
18.88
-1.97%
206,287
08/27/2026
18.73
19.52
18.18
19.26
+2.67%
262,301
08/26/2026
19.00
19.10
18.68
18.76
-1.68%
78,194
08/25/2026
19.37
19.74
18.75
19.08
-2.15%
57,168
08/24/2026
20.27
20.27
19.25
19.50
-4.27%
141,654
08/21/2026
20.40
21.12
20.06
20.37
+0.69%
264,622
08/20/2026
21.18
21.74
20.17
20.23
-3.67%
196,666
08/19/2026
21.16
21.46
20.82
21.00
0.00%
186,270
08/18/2026
21.49
21.49
20.79
21.00
-1.18%
106,096
08/17/2026
20.65
21.25
20.60
21.25
+3.91%
161,255
08/14/2026
19.91
20.59
19.32
20.45
+2.92%
218,871
08/13/2026
19.97
20.20
19.63
19.87
-0.80%
101,798
08/12/2026
20.10
20.20
19.56
20.03
+0.60%
193,497
08/11/2026
20.41
20.47
19.25
19.91
-2.88%
321,391
08/10/2026
19.92
20.86
19.64
20.50
+4.33%
223,488
08/07/2026
19.42
20.15
19.39
19.65
-1.40%
189,765
08/06/2026
19.48
21.71
18.74
19.93
-3.35%
497,108
08/05/2026
20.08
20.70
19.63
20.62
+2.03%
207,279
08/05/2026
$0.42 Earnings
08/04/2026
20.47
20.97
20.14
20.21
-1.37%
158,392
08/03/2026
20.79
21.04
20.32
20.49
-1.44%
149,223
07/31/2026
20.26
21.31
19.85
20.79
+3.33%
395,940
07/30/2026
18.94
20.28
18.53
20.12
+7.82%
170,898
07/29/2026
19.54
19.54
18.66
18.66
-1.79%
136,450
07/28/2026
19.74
20.37
18.61
19.00
-3.75%
154,482
07/27/2026
21.46
22.08
19.65
19.74
-8.27%
542,750
07/24/2026
21.41
22.34
20.99
21.52
+1.10%
482,188
07/23/2026
21.05
21.83
21.04
21.29
+1.12%
164,421
07/22/2026
19.86
21.32
19.60
21.05
+6.05%
195,000
07/21/2026
19.23
20.14
19.23
19.85
+3.76%
145,194
07/20/2026
19.42
19.72
19.03
19.13
-2.65%
115,985
07/17/2026
19.67
19.80
18.64
19.65
+1.08%
183,453
07/16/2026
19.38
20.17
19.36
19.44
+0.93%
137,006
07/15/2026
19.91
19.91
18.92
19.26
-3.41%
174,945
07/14/2026
19.92
20.09
19.75
19.94
+0.15%
93,761
07/13/2026
20.06
20.33
19.70
19.91
+0.56%
86,645
07/10/2026
19.26
19.96
19.15
19.80
+3.39%
124,305
07/09/2026
19.18
19.46
18.91
19.15
-0.93%
91,463
07/08/2026
18.87
19.55
18.53
19.33
+3.31%
131,534
07/07/2026
18.37
18.97
18.19
18.71
+1.85%
164,535
07/06/2026
18.11
18.59
18.11
18.37
+1.55%
193,471
07/02/2026
18.36
18.76
17.99
18.09
-1.47%
187,165
07/01/2026
18.63
18.86
18.14
18.36
-2.03%
303,087
06/30/2026
19.47
20.50
18.49
18.74
-3.70%
372,141
06/29/2026
20.01
20.44
19.07
19.46
-2.89%
415,675
06/26/2026
19.52
20.34
18.60
20.04
+2.66%
1,982,547
06/25/2026
18.35
19.64
18.35
19.52
+7.49%
283,829
06/24/2026
18.98
19.10
17.80
18.16
-5.76%
393,714
06/23/2026
19.03
19.62
18.90
19.27
-0.41%
255,282
06/22/2026
18.67
19.47
18.05
19.35
+3.70%
241,589
06/18/2026
18.33
18.71
17.19
18.66
+3.44%
1,671,467
06/17/2026
19.04
19.37
17.66
18.04
-5.25%
541,495
06/16/2026
19.76
20.06
18.80
19.04
-4.03%
262,460
06/15/2026
20.34
21.15
19.64
19.84
-4.94%
161,506
06/12/2026
20.47
21.22
20.26
20.87
+1.95%
101,300
06/11/2026
21.15
21.53
20.05
20.47
-2.52%
151,168
06/10/2026
20.95
21.58
20.60
21.00
+1.45%
264,560
06/09/2026
22.17
22.19
20.46
20.70
-5.91%
297,241
06/08/2026
21.42
22.67
21.42
22.00
+3.68%
267,374
06/05/2026
21.89
22.48
20.82
21.22
-1.99%
446,818
06/04/2026
22.00
22.34
21.36
21.65
-3.48%
256,275