Register for streaming realtime charts, analysis tools, and prices.
HMCH.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 434.90 | 5.45 | 1.27% | 434.45 | 435.55 | 432.15 | 0 |
| Apr 17 2024 | 429.45 | -0.05 | -0.01% | 429.50 | 432.00 | 429.45 | 0 |
| Apr 16 2024 | 429.50 | -5.95 | -1.37% | 430.25 | 431.45 | 426.80 | 0 |
| Apr 15 2024 | 435.45 | 1.55 | 0.36% | 437.50 | 438.35 | 434.80 | 0 |
| Apr 12 2024 | 433.90 | -7.90 | -1.79% | 438.15 | 438.80 | 433.90 | 0 |
| Apr 11 2024 | 441.80 | 4.60 | 1.05% | 445.45 | 445.45 | 441.80 | 0 |
| Apr 10 2024 | 437.20 | 0.90 | 0.21% | 441.45 | 441.45 | 437.15 | 0 |
| Apr 09 2024 | 436.30 | 1.35 | 0.31% | 434.90 | 436.30 | 433.75 | 0 |
| Apr 08 2024 | 434.95 | 2.15 | 0.50% | 433.75 | 435.60 | 432.60 | 0 |
| Apr 05 2024 | 432.80 | -5.10 | -1.16% | 433.60 | 434.30 | 432.15 | 0 |
| Apr 04 2024 | 437.90 | 1.20 | 0.27% | 437.45 | 439.75 | 436.70 | 0 |
| Apr 03 2024 | 436.70 | -4.65 | -1.05% | 436.20 | 438.45 | 435.35 | 0 |
| Apr 02 2024 | 441.35 | 10.05 | 2.33% | 440.60 | 442.65 | 439.90 | 0 |
| Mar 28 2024 | 431.30 | 4.15 | 0.97% | 430.95 | 431.95 | 429.25 | 0 |
| Mar 27 2024 | 427.15 | -1.70 | -0.40% | 426.10 | 427.20 | 425.30 | 0 |
| Mar 26 2024 | 428.85 | 1.70 | 0.40% | 431.10 | 432.00 | 428.15 | 0 |
| Mar 25 2024 | 427.15 | -2.35 | -0.55% | 427.70 | 428.55 | 426.45 | 0 |
| Mar 22 2024 | 429.50 | -4.95 | -1.14% | 430.55 | 431.55 | 428.00 | 0 |
| Mar 21 2024 | 434.45 | 2.35 | 0.54% | 434.85 | 435.95 | 432.55 | 0 |
| Mar 20 2024 | 432.10 | 1.25 | 0.29% | 431.15 | 437.95 | 431.15 | 0 |
| Mar 19 2024 | 430.85 | -2.05 | -0.47% | 430.85 | 432.15 | 428.25 | 0 |
| Mar 18 2024 | 432.90 | 1.65 | 0.38% | 434.20 | 434.20 | 432.20 | 0 |
| Mar 15 2024 | 431.25 | 0.25 | 0.06% | 430.90 | 432.50 | 430.20 | 0 |
| Mar 14 2024 | 431.00 | -6.35 | -1.45% | 433.05 | 436.40 | 430.30 | 0 |
| Mar 13 2024 | 437.35 | 3.25 | 0.75% | 435.80 | 439.95 | 434.50 | 0 |
| Mar 12 2024 | 434.10 | 8.45 | 1.99% | 434.75 | 436.15 | 432.10 | 0 |
| Mar 11 2024 | 425.65 | 13.20 | 3.20% | 419.85 | 426.15 | 419.85 | 0 |
| Mar 08 2024 | 412.45 | -1.55 | -0.37% | 415.70 | 416.80 | 412.45 | 0 |
| Mar 07 2024 | 414.00 | -6.90 | -1.64% | 414.20 | 415.50 | 413.25 | 0 |
| Mar 06 2024 | 420.90 | 6.50 | 1.57% | 421.10 | 423.20 | 419.45 | 0 |
| Mar 05 2024 | 414.40 | -5.50 | -1.31% | 415.45 | 416.20 | 413.45 | 0 |
| Mar 04 2024 | 419.90 | -8.40 | -1.96% | 425.00 | 426.25 | 419.90 | 0 |
| Mar 01 2024 | 428.30 | 7.05 | 1.67% | 427.00 | 428.70 | 426.35 | 0 |
| Feb 29 2024 | 421.25 | 1.55 | 0.37% | 424.90 | 425.55 | 421.25 | 0 |
| Feb 28 2024 | 419.70 | -12.00 | -2.78% | 423.40 | 425.20 | 419.70 | 0 |
| Feb 27 2024 | 431.70 | 5.15 | 1.21% | 429.95 | 432.40 | 429.95 | 0 |
| Feb 26 2024 | 426.55 | -2.65 | -0.62% | 425.45 | 428.50 | 425.45 | 0 |
| Feb 23 2024 | 429.20 | 2.30 | 0.54% | 430.70 | 431.40 | 427.85 | 0 |
| Feb 22 2024 | 426.90 | 1.90 | 0.45% | 430.25 | 430.75 | 425.65 | 0 |
| Feb 21 2024 | 425.00 | 10.55 | 2.55% | 425.80 | 427.70 | 424.35 | 0 |
| Feb 20 2024 | 414.45 | -7.70 | -1.82% | 5.2453 | 420.30 | 5.2453 | 1,350 |
| Feb 19 2024 | 422.15 | 0.00 | 0.00% | 422.15 | 422.15 | 422.15 | 0 |
| Feb 16 2024 | 422.15 | 8.00 | 1.93% | 423.65 | 425.20 | 422.15 | 0 |
| Feb 15 2024 | 414.15 | 2.55 | 0.62% | 413.00 | 414.85 | 411.80 | 0 |
| Feb 14 2024 | 411.60 | 3.05 | 0.75% | 411.50 | 414.80 | 410.40 | 0 |
| Feb 13 2024 | 408.55 | -6.15 | -1.48% | 415.50 | 417.10 | 408.15 | 0 |
| Feb 12 2024 | 414.70 | 11.95 | 2.97% | 406.75 | 418.15 | 406.75 | 0 |
| Feb 09 2024 | 402.75 | -2.90 | -0.71% | 403.55 | 405.35 | 400.20 | 0 |
| Feb 08 2024 | 405.65 | -4.35 | -1.06% | 407.85 | 408.80 | 404.90 | 0 |
| Feb 07 2024 | 410.00 | -5.65 | -1.36% | 411.75 | 417.45 | 408.65 | 0 |
| Feb 06 2024 | 415.65 | 18.50 | 4.66% | 414.30 | 415.65 | 410.25 | 0 |
| Feb 05 2024 | 397.15 | 8.80 | 2.27% | 394.05 | 397.75 | 392.70 | 0 |
| Feb 02 2024 | 388.35 | -6.10 | -1.55% | 4.9844 | 391.20 | 4.9844 | 1,529 |
| Feb 01 2024 | 394.45 | -6.85 | -1.71% | 396.60 | 398.35 | 393.95 | 0 |
| Jan 31 2024 | 401.30 | -1.15 | -0.29% | 396.20 | 401.85 | 395.00 | 0 |
| Jan 30 2024 | 402.45 | -5.55 | -1.36% | 402.65 | 405.70 | 401.35 | 0 |
| Jan 29 2024 | 408.00 | -8.75 | -2.10% | 415.85 | 415.85 | 408.00 | 0 |
| Jan 26 2024 | 416.75 | -2.85 | -0.68% | 413.75 | 417.40 | 413.00 | 0 |
| Jan 25 2024 | 419.60 | 0.05 | 0.01% | 421.15 | 424.40 | 418.95 | 0 |
| Jan 24 2024 | 419.55 | 11.95 | 2.93% | 413.90 | 421.95 | 413.20 | 0 |
| Jan 23 2024 | 407.60 | 15.30 | 3.90% | 5.0821 | 410.15 | 5.0821 | 1,529 |
| Jan 22 2024 | 392.30 | -7.10 | -1.78% | 388.20 | 392.90 | 387.50 | 0 |
