Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HMCA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 8.463 | 0.00 | -0.04% | 8.453 | 8.463 | 8.438 | 1,224 |
| Jun 05 2024 | 8.466 | -0.05 | -0.61% | 8.463 | 8.471 | 8.459 | 972 |
| Jun 04 2024 | 8.518 | 0.15 | 1.74% | 8.499 | 8.546 | 8.489 | 2,311 |
| Jun 03 2024 | 8.372 | -0.04 | -0.45% | 8.44 | 8.46 | 8.372 | 4,868 |
| May 31 2024 | 8.41 | -0.07 | -0.77% | 8.412 | 8.424 | 8.41 | 3,553 |
| May 30 2024 | 8.475 | -0.03 | -0.29% | 8.50 | 8.507 | 8.475 | 1,145 |
| May 29 2024 | 8.50 | 0.04 | 0.41% | 8.519 | 8.521 | 8.474 | 4,650 |
| May 28 2024 | 8.465 | -0.10 | -1.11% | 8.462 | 8.487 | 8.454 | 4,894 |
| May 27 2024 | 8.56 | 0.09 | 1.03% | 8.575 | 8.575 | 8.551 | 8,221 |
| May 24 2024 | 8.473 | -0.08 | -0.95% | 8.483 | 8.494 | 8.473 | 4,608 |
| May 23 2024 | 8.554 | -0.15 | -1.76% | 8.608 | 8.608 | 8.554 | 2,960 |
| May 22 2024 | 8.707 | 0.01 | 0.11% | 8.717 | 8.717 | 8.686 | 258 |
| May 21 2024 | 8.697 | -0.03 | -0.29% | 8.683 | 8.697 | 8.671 | 1,070 |
| May 20 2024 | 8.722 | -0.03 | -0.35% | 8.723 | 8.73 | 8.699 | 1,948 |
| May 17 2024 | 8.753 | 0.11 | 1.21% | 8.727 | 8.753 | 8.727 | 753 |
| May 16 2024 | 8.648 | 0.01 | 0.15% | 8.616 | 8.648 | 8.616 | 2,582 |
| May 15 2024 | 8.635 | -0.06 | -0.66% | 8.649 | 8.651 | 8.603 | 3,367 |
| May 14 2024 | 8.692 | -0.02 | -0.24% | 8.684 | 8.694 | 8.667 | 4,060 |
| May 13 2024 | 8.713 | -0.06 | -0.68% | 8.729 | 8.729 | 8.693 | 1,353 |
| May 10 2024 | 8.773 | -0.01 | -0.14% | 8.748 | 8.773 | 8.733 | 4,302 |
| May 09 2024 | 8.785 | 0.13 | 1.55% | 8.776 | 8.798 | 8.776 | 1,249 |
| May 08 2024 | 8.651 | -0.07 | -0.80% | 8.667 | 8.674 | 8.629 | 1,397 |
| May 07 2024 | 8.721 | -0.05 | -0.51% | 8.742 | 8.742 | 8.721 | 1,720 |
| May 06 2024 | 8.766 | -0.03 | -0.38% | 8.73 | 8.786 | 8.73 | 5,134 |
| May 03 2024 | 8.799 | 0.03 | 0.33% | 8.805 | 8.827 | 8.79 | 31,632 |
| May 02 2024 | 8.77 | 0.14 | 1.62% | 8.748 | 8.77 | 8.728 | 4,589 |
| Apr 30 2024 | 8.63 | -0.05 | -0.52% | 8.651 | 8.651 | 8.598 | 12,255 |
| Apr 29 2024 | 8.675 | 0.14 | 1.58% | 8.657 | 8.68 | 8.643 | 6,144 |
| Apr 26 2024 | 8.54 | 0.15 | 1.85% | 8.501 | 8.54 | 8.501 | 595 |
| Apr 25 2024 | 8.385 | 0.02 | 0.19% | 8.385 | 8.385 | 8.385 | 4,362 |
| Apr 24 2024 | 8.369 | 0.02 | 0.20% | 8.398 | 8.398 | 8.354 | 6,721 |
| Apr 23 2024 | 8.352 | -0.12 | -1.37% | 8.377 | 8.384 | 8.352 | 1,833 |
| Apr 22 2024 | 8.468 | -0.03 | -0.29% | 8.461 | 8.485 | 8.457 | 3,517 |
| Apr 19 2024 | 8.493 | -0.05 | -0.56% | 8.479 | 8.493 | 8.465 | 2,355 |
| Apr 18 2024 | 8.541 | 0.02 | 0.22% | 8.542 | 8.542 | 8.514 | 7,531 |
| Apr 17 2024 | 8.522 | 0.12 | 1.42% | 8.546 | 8.558 | 8.516 | 17,061 |
| Apr 16 2024 | 8.403 | -0.10 | -1.18% | 8.414 | 8.414 | 8.384 | 778 |
| Apr 15 2024 | 8.503 | 0.21 | 2.53% | 8.477 | 8.512 | 8.473 | 7,261 |
| Apr 12 2024 | 8.293 | -0.01 | -0.06% | 8.317 | 8.328 | 8.293 | 2,500 |
| Apr 11 2024 | 8.298 | 0.05 | 0.58% | 8.33 | 8.33 | 8.298 | 2,923 |
| Apr 10 2024 | 8.25 | -0.04 | -0.48% | 8.211 | 8.251 | 8.208 | 2,376 |
| Apr 09 2024 | 8.29 | -0.05 | -0.62% | 8.299 | 8.302 | 8.29 | 920 |
| Apr 08 2024 | 8.342 | -0.06 | -0.65% | 8.308 | 8.342 | 8.308 | 940 |
| Apr 05 2024 | 8.397 | -0.05 | -0.53% | 8.396 | 8.417 | 8.377 | 6,264 |
| Apr 04 2024 | 8.442 | 0.02 | 0.26% | 8.436 | 8.446 | 8.42 | 1,125 |
| Apr 03 2024 | 8.42 | -0.07 | -0.77% | 8.438 | 8.438 | 8.405 | 335 |
| Apr 02 2024 | 8.485 | 0.21 | 2.49% | 8.448 | 8.508 | 8.448 | 5,689 |
| Mar 28 2024 | 8.279 | 0.05 | 0.56% | 8.308 | 8.308 | 8.279 | 62 |
| Mar 27 2024 | 8.233 | -0.09 | -1.03% | 8.201 | 8.233 | 8.201 | 5,936 |
| Mar 26 2024 | 8.319 | -0.02 | -0.20% | 8.306 | 8.319 | 8.306 | 283 |
| Mar 25 2024 | 8.336 | 0.01 | 0.13% | 8.356 | 8.356 | 8.301 | 9,995 |
| Mar 22 2024 | 8.325 | -0.12 | -1.47% | 8.377 | 8.382 | 8.325 | 6,315 |
| Mar 21 2024 | 8.449 | -0.03 | -0.39% | 8.448 | 8.457 | 8.418 | 3,888 |
| Mar 20 2024 | 8.482 | 0.01 | 0.15% | 8.468 | 8.525 | 8.468 | 5,188 |
| Mar 19 2024 | 8.469 | -0.05 | -0.55% | 8.471 | 8.504 | 8.453 | 4,138 |
| Mar 18 2024 | 8.516 | 0.05 | 0.63% | 8.50 | 8.526 | 8.49 | 1,433 |
| Mar 15 2024 | 8.463 | 0.08 | 0.94% | 8.442 | 8.463 | 8.425 | 2,168 |
| Mar 14 2024 | 8.384 | -0.03 | -0.36% | 8.378 | 8.384 | 8.353 | 3,440 |
| Mar 13 2024 | 8.414 | -0.04 | -0.43% | 8.384 | 8.414 | 8.374 | 17,104 |
| Mar 12 2024 | 8.45 | -0.03 | -0.40% | 8.466 | 8.487 | 8.437 | 4,569 |
| Mar 11 2024 | 8.484 | 0.19 | 2.29% | 8.441 | 8.489 | 8.424 | 3,545 |
