HMH Stock Price History
NASDAQ: HMHConsumer DiscretionaryOil and Gas Field MachineryUSD
19.07+0.33 (+1.76%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HMH price history at a glance
The price history for HMH (HMH) on this page begins on March 30, 2026, when the stock closed at $18.82; it most recently closed at $19.07 on October 5, 2026. The highest price in this record is $24.50, reached on May 18, 2026; the latest close is 22.2% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $24.50
- Date of high
- May 18, 2026
- Low since 2026
- $16.32
- Date of low
- Apr 6, 2026
- 52-week high
- $24.50
- 52-week low
- $16.32
- IPO year
- 2026
- Last close
- $19.07
HMH returns
1 week
+4.15%
1 month
-8.58%
3 months
-3.69%
6 months
+2.03%
HMH price return, excluding dividends.
HMH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 18.78 | 19.11 | 18.45 | 19.07 | +1.76% | |
| 18.26 | 18.92 | 18.17 | 18.74 | +3.77% | |
| 18.91 | 18.93 | 17.76 | 18.06 | -4.44% | |
| 19.11 | 19.25 | 18.67 | 18.90 | -1.46% | |
| 18.31 | 19.54 | 18.31 | 19.18 | +4.75% | |
| 17.24 | 18.60 | 17.24 | 18.31 | +5.47% | |
| 17.58 | 17.74 | 16.87 | 17.36 | -0.91% | |
| 17.77 | 18.32 | 17.47 | 17.52 | -1.41% | |
| 18.87 | 19.00 | 17.65 | 17.77 | -7.83% | |
| 19.18 | 19.65 | 18.95 | 19.28 | +0.63% | |
| 18.51 | 19.30 | 18.51 | 19.16 | +2.90% | |
| 18.59 | 19.34 | 18.43 | 18.62 | +0.38% | |
| 18.58 | 18.91 | 18.39 | 18.55 | -0.16% | |
| 18.39 | 18.93 | 18.39 | 18.58 | -0.16% | |
| 18.76 | 19.04 | 18.17 | 18.61 | -1.27% | |
| 18.97 | 19.38 | 18.56 | 18.85 | -1.36% | |
| 19.57 | 19.83 | 18.77 | 19.11 | -2.99% | |
| 19.72 | 20.12 | 19.23 | 19.70 | -1.70% | |
| 19.33 | 20.33 | 19.33 | 20.04 | +3.57% | |
| 20.43 | 20.56 | 19.32 | 19.35 | -4.35% | |
| 20.00 | 20.78 | 19.82 | 20.23 | +0.10% | |
| 20.90 | 21.25 | 20.08 | 20.21 | -3.12% | |
| 19.85 | 21.18 | 19.57 | 20.86 | +5.62% | |
| 19.59 | 20.05 | 19.59 | 19.75 | +1.28% | |
| 19.80 | 19.92 | 19.28 | 19.50 | -2.60% | |
| 19.80 | 20.19 | 19.49 | 20.02 | +1.83% | |
| 19.19 | 19.94 | 19.19 | 19.66 | +2.56% | |
| 19.45 | 19.70 | 19.02 | 19.17 | -0.47% | |
| 19.18 | 19.66 | 18.89 | 19.26 | +2.01% | |
| 19.26 | 19.60 | 18.75 | 18.88 | -1.97% | |
| 18.73 | 19.52 | 18.18 | 19.26 | +2.67% | |
| 19.00 | 19.10 | 18.68 | 18.76 | -1.68% | |
| 19.37 | 19.74 | 18.75 | 19.08 | -2.15% | |
| 20.27 | 20.27 | 19.25 | 19.50 | -4.27% | |
| 20.40 | 21.12 | 20.06 | 20.37 | +0.69% | |
| 21.18 | 21.74 | 20.17 | 20.23 | -3.67% | |
| 21.16 | 21.46 | 20.82 | 21.00 | 0.00% | |
| 21.49 | 21.49 | 20.79 | 21.00 | -1.18% | |
| 20.65 | 21.25 | 20.60 | 21.25 | +3.91% | |
| 19.91 | 20.59 | 19.32 | 20.45 | +2.92% | |
| 19.97 | 20.20 | 19.63 | 19.87 | -0.80% | |
| 20.10 | 20.20 | 19.56 | 20.03 | +0.60% | |
| 20.41 | 20.47 | 19.25 | 19.91 | -2.88% | |
| 19.92 | 20.86 | 19.64 | 20.50 | +4.33% | |
| 19.42 | 20.15 | 19.39 | 19.65 | -1.40% | |
| 19.48 | 21.71 | 18.74 | 19.93 | -3.35% | |
| 20.08 | 20.70 | 19.63 | 20.62 | +2.03% | |
| 20.47 | 20.97 | 20.14 | 20.21 | -1.37% | |
| 20.79 | 21.04 | 20.32 | 20.49 | -1.44% | |
| 20.26 | 21.31 | 19.85 | 20.79 | +3.33% | |
| 18.94 | 20.28 | 18.53 | 20.12 | +7.82% | |
| 19.54 | 19.54 | 18.66 | 18.66 | -1.79% | |
| 19.74 | 20.37 | 18.61 | 19.00 | -3.75% | |
| 21.46 | 22.08 | 19.65 | 19.74 | -8.27% | |
| 21.41 | 22.34 | 20.99 | 21.52 | +1.08% | |
| 21.05 | 21.83 | 21.04 | 21.29 | +1.14% | |
| 19.86 | 21.32 | 19.60 | 21.05 | +6.05% | |
| 19.23 | 20.14 | 19.23 | 19.85 | +3.76% | |
| 19.42 | 19.72 | 19.03 | 19.13 | -2.65% | |
| 19.67 | 19.80 | 18.64 | 19.65 | +1.08% | |
| 19.38 | 20.17 | 19.36 | 19.44 | +0.93% | |
| 19.91 | 19.91 | 18.92 | 19.26 | -3.41% | |
| 19.92 | 20.09 | 19.75 | 19.94 | +0.15% | |
| 20.06 | 20.33 | 19.70 | 19.91 | +0.56% | |
| 19.26 | 19.96 | 19.15 | 19.80 | +3.39% | |
| 19.18 | 19.46 | 18.91 | 19.15 | -0.93% | |
| 18.87 | 19.55 | 18.53 | 19.33 | +3.31% | |
| 18.37 | 18.97 | 18.19 | 18.71 | +1.85% | |
| 18.11 | 18.59 | 18.11 | 18.37 | +1.55% | |
| 18.36 | 18.76 | 17.99 | 18.09 | -1.47% | |
| 18.63 | 18.86 | 18.14 | 18.36 | -2.03% | |
| 19.47 | 20.50 | 18.49 | 18.74 | -3.70% | |
| 20.01 | 20.44 | 19.07 | 19.46 | -2.89% | |
| 19.52 | 20.34 | 18.60 | 20.04 | +2.66% | |
| 18.35 | 19.64 | 18.35 | 19.52 | +7.49% | |
| 18.98 | 19.10 | 17.80 | 18.16 | -5.76% | |
| 19.03 | 19.62 | 18.90 | 19.27 | -0.41% | |
| 18.67 | 19.47 | 18.05 | 19.35 | +3.70% | |
| 18.33 | 18.71 | 17.19 | 18.66 | +3.44% | |
| 19.04 | 19.37 | 17.66 | 18.04 | -5.25% | |
| 19.76 | 20.06 | 18.80 | 19.04 | -4.03% | |
| 20.34 | 21.15 | 19.64 | 19.84 | -4.94% | |
| 20.47 | 21.22 | 20.26 | 20.87 | +1.95% | |
| 21.15 | 21.53 | 20.05 | 20.47 | -2.52% | |
| 20.95 | 21.58 | 20.60 | 21.00 | +1.45% | |
| 22.17 | 22.19 | 20.46 | 20.70 | -5.91% | |
| 21.42 | 22.67 | 21.42 | 22.00 | +3.68% | |
| 21.89 | 22.48 | 20.82 | 21.22 | -1.99% | |
| 22.00 | 22.34 | 21.36 | 21.65 | -3.48% | |
| 22.23 | 23.50 | 21.98 | 22.43 | +2.14% | |
| 21.36 | 22.61 | 21.00 | 21.96 | +2.81% | |
| 21.55 | 22.50 | 21.11 | 21.36 | 0.00% | |
| 20.79 | 21.45 | 20.50 | 21.36 | +1.86% | |
| 21.25 | 22.46 | 20.50 | 20.97 | -2.47% | |
| 22.45 | 22.54 | 20.22 | 21.50 | -4.19% | |
| 24.37 | 24.37 | 21.75 | 22.44 | -7.50% | |
| 22.94 | 24.50 | 22.34 | 24.26 | +4.34% | |
| 23.12 | 23.80 | 22.47 | 23.25 | +0.56% | |
| 22.72 | 23.21 | 22.27 | 23.12 | +0.43% | |
| 21.80 | 23.14 | 21.80 | 23.02 | +5.60% | |
| 21.69 | 22.01 | 21.50 | 21.80 | +0.51% | |
| 21.52 | 21.75 | 20.72 | 21.69 | +2.17% | |
| 21.07 | 21.64 | 20.86 | 21.23 | +1.10% | |
| 20.91 | 21.50 | 20.89 | 21.00 | -0.14% | |
| 21.05 | 21.28 | 20.52 | 21.03 | -0.61% | |
| 21.51 | 22.41 | 20.65 | 21.16 | -1.58% | |
| 21.51 | 22.18 | 21.19 | 21.50 | -0.23% | |
| 21.11 | 21.98 | 20.88 | 21.55 | +2.08% | |
| 21.47 | 22.06 | 20.89 | 21.11 | -4.48% | |
| 21.89 | 22.49 | 21.87 | 22.10 | -0.54% | |
| 21.43 | 22.73 | 20.87 | 22.22 | +4.52% | |
| 21.16 | 21.39 | 20.62 | 21.26 | +0.28% | |
| 21.20 | 21.59 | 20.78 | 21.20 | +0.38% | |
| 20.84 | 21.35 | 20.65 | 21.12 | +2.72% | |
| 21.04 | 21.21 | 20.06 | 20.56 | -2.10% | |
| 20.66 | 21.65 | 19.95 | 21.00 | +4.32% | |
| 20.30 | 20.46 | 19.81 | 20.13 | -0.40% | |
| 20.74 | 21.00 | 20.08 | 20.21 | -2.56% | |
| 20.73 | 21.00 | 20.01 | 20.74 | +0.78% | |
| 19.27 | 20.65 | 19.27 | 20.58 | +6.91% | |
| 18.52 | 19.49 | 18.52 | 19.25 | +4.00% | |
| 18.81 | 19.10 | 18.01 | 18.51 | -2.58% | |
| 17.98 | 19.07 | 17.76 | 19.00 | +4.68% | |
| 18.93 | 18.95 | 18.00 | 18.15 | -4.17% | |
| 18.77 | 19.64 | 18.66 | 18.94 | -0.11% | |
| 18.66 | 19.08 | 18.52 | 18.96 | +1.44% | |
| 17.75 | 18.87 | 17.75 | 18.69 | +2.35% | |
| 16.72 | 18.45 | 16.69 | 18.26 | +8.11% | |
| 17.26 | 18.24 | 16.32 | 16.89 | -7.45% | |
| 18.43 | 18.77 | 17.54 | 18.25 | -1.88% | |
| 18.82 | 19.26 | 18.20 | 18.60 | -1.17% | |
| 19.56 | 19.57 | 18.10 | 18.82 | -2.39% | |
| 18.90 | 20.00 | 18.50 | 19.28 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HMH chart for longer ranges.