Register to chat with like-minded investors on our interactive forums.
HMC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 34.58 | 0.03 | 0.09% | 34.41 | 34.595 | 34.34 | 790,765 |
| Apr 22 2024 | 34.55 | 0.41 | 1.20% | 34.21 | 34.65 | 34.18 | 1,001,273 |
| Apr 19 2024 | 34.14 | -0.31 | -0.90% | 34.11 | 34.25 | 33.955 | 1,009,340 |
| Apr 18 2024 | 34.45 | -0.26 | -0.75% | 34.75 | 34.78 | 34.43 | 995,135 |
| Apr 17 2024 | 34.71 | -0.42 | -1.20% | 34.96 | 35.025 | 34.545 | 776,848 |
| Apr 16 2024 | 35.13 | -0.73 | -2.04% | 35.34 | 35.36 | 35.08 | 1,022,654 |
| Apr 15 2024 | 35.86 | -0.24 | -0.66% | 36.51 | 36.52 | 35.77 | 1,007,107 |
| Apr 12 2024 | 36.10 | -0.55 | -1.50% | 36.41 | 36.485 | 36.065 | 1,009,707 |
| Apr 11 2024 | 36.65 | 0.07 | 0.19% | 36.76 | 36.775 | 36.34 | 491,116 |
| Apr 10 2024 | 36.58 | -0.46 | -1.24% | 36.80 | 36.80 | 36.50 | 832,937 |
| Apr 09 2024 | 37.04 | 0.03 | 0.08% | 37.28 | 37.34 | 36.845 | 906,547 |
| Apr 08 2024 | 37.01 | 0.31 | 0.84% | 36.83 | 37.26 | 36.83 | 678,168 |
| Apr 05 2024 | 36.70 | 0.50 | 1.38% | 36.32 | 36.77 | 36.32 | 1,009,360 |
| Apr 04 2024 | 36.20 | -0.22 | -0.60% | 36.60 | 36.89 | 36.18 | 835,323 |
| Apr 03 2024 | 36.42 | 0.08 | 0.22% | 36.24 | 36.59 | 36.24 | 1,080,069 |
| Apr 02 2024 | 36.34 | -0.49 | -1.33% | 36.32 | 36.445 | 36.22 | 932,983 |
| Apr 01 2024 | 36.83 | -0.40 | -1.07% | 36.98 | 36.98 | 36.63 | 1,026,463 |
| Mar 28 2024 | 37.23 | -0.09 | -0.24% | 37.20 | 37.24 | 37.08 | 600,810 |
| Mar 27 2024 | 37.32 | 0.04 | 0.11% | 37.30 | 37.34 | 37.06 | 1,217,785 |
| Mar 26 2024 | 37.28 | 0.00 | 0.00% | 37.32 | 37.37 | 37.19 | 1,903,794 |
| Mar 25 2024 | 37.28 | -0.40 | -1.06% | 37.34 | 37.435 | 37.17 | 653,952 |
| Mar 22 2024 | 37.68 | 0.24 | 0.64% | 37.66 | 37.90 | 37.605 | 1,312,459 |
| Mar 21 2024 | 37.44 | 0.36 | 0.97% | 37.29 | 37.495 | 37.20 | 1,361,333 |
| Mar 20 2024 | 37.08 | 0.23 | 0.62% | 36.85 | 37.155 | 36.85 | 3,759,653 |
| Mar 19 2024 | 36.85 | 0.42 | 1.15% | 36.80 | 37.055 | 36.78 | 1,371,796 |
| Mar 18 2024 | 36.43 | 0.37 | 1.03% | 36.56 | 36.675 | 36.36 | 2,629,548 |
| Mar 15 2024 | 36.06 | 0.82 | 2.33% | 35.90 | 36.18 | 35.86 | 1,121,850 |
| Mar 14 2024 | 35.24 | 0.08 | 0.23% | 35.43 | 35.50 | 35.18 | 668,447 |
| Mar 13 2024 | 35.16 | -0.04 | -0.11% | 35.01 | 35.175 | 35.00 | 620,617 |
| Mar 12 2024 | 35.20 | 0.52 | 1.50% | 35.13 | 35.265 | 34.99 | 627,288 |
| Mar 11 2024 | 34.68 | -0.84 | -2.36% | 35.04 | 35.05 | 34.605 | 1,077,418 |
| Mar 08 2024 | 35.52 | 0.08 | 0.23% | 35.80 | 35.97 | 35.495 | 844,642 |
| Mar 07 2024 | 35.44 | -0.80 | -2.21% | 35.33 | 35.50 | 35.20 | 1,146,775 |
| Mar 06 2024 | 36.24 | 0.46 | 1.29% | 36.46 | 36.61 | 36.195 | 3,169,332 |
| Mar 05 2024 | 35.78 | -0.20 | -0.56% | 35.93 | 36.05 | 35.76 | 1,608,516 |
| Mar 04 2024 | 35.98 | -0.09 | -0.25% | 35.91 | 36.09 | 35.82 | 1,121,713 |
| Mar 01 2024 | 36.07 | 0.48 | 1.35% | 35.88 | 36.10 | 35.88 | 895,697 |
| Feb 29 2024 | 35.59 | 0.22 | 0.62% | 35.72 | 35.78 | 35.43 | 572,983 |
| Feb 28 2024 | 35.37 | 0.12 | 0.34% | 35.28 | 35.49 | 35.21 | 502,982 |
| Feb 27 2024 | 35.25 | -0.41 | -1.15% | 35.50 | 35.50 | 35.17 | 693,636 |
| Feb 26 2024 | 35.66 | -0.16 | -0.45% | 35.69 | 35.82 | 35.58 | 695,166 |
| Feb 23 2024 | 35.82 | 0.08 | 0.22% | 35.79 | 35.90 | 35.6819 | 756,421 |
| Feb 22 2024 | 35.74 | 0.80 | 2.29% | 35.68 | 36.03 | 35.54 | 1,623,475 |
| Feb 21 2024 | 34.94 | 0.31 | 0.90% | 34.79 | 34.965 | 34.73 | 1,008,386 |
| Feb 20 2024 | 34.63 | -0.11 | -0.32% | 34.81 | 34.85 | 34.535 | 578,537 |
| Feb 16 2024 | 34.74 | -0.08 | -0.23% | 34.79 | 34.925 | 34.67 | 667,035 |
| Feb 15 2024 | 34.82 | 0.99 | 2.93% | 34.28 | 34.85 | 34.28 | 1,077,635 |
| Feb 14 2024 | 33.83 | -0.23 | -0.68% | 33.88 | 33.88 | 33.585 | 909,432 |
| Feb 13 2024 | 34.06 | -0.42 | -1.22% | 34.21 | 34.275 | 33.875 | 1,589,116 |
| Feb 12 2024 | 34.48 | 0.12 | 0.35% | 34.33 | 34.61 | 34.27 | 603,617 |
| Feb 09 2024 | 34.36 | -0.80 | -2.28% | 34.42 | 34.56 | 34.24 | 1,169,934 |
| Feb 08 2024 | 35.16 | 0.23 | 0.66% | 34.73 | 35.18 | 34.64 | 1,012,396 |
| Feb 07 2024 | 34.93 | 0.51 | 1.48% | 34.87 | 34.98 | 34.79 | 857,465 |
| Feb 06 2024 | 34.42 | 0.56 | 1.65% | 34.15 | 34.55 | 34.129 | 981,916 |
| Feb 05 2024 | 33.86 | 0.33 | 0.98% | 34.07 | 34.11 | 33.56 | 1,397,589 |
| Feb 02 2024 | 33.53 | -0.24 | -0.71% | 33.49 | 33.555 | 33.28 | 852,301 |
| Feb 01 2024 | 33.77 | 0.28 | 0.84% | 33.67 | 33.82 | 33.41 | 709,730 |
| Jan 31 2024 | 33.49 | 0.11 | 0.33% | 33.62 | 33.8689 | 33.49 | 1,101,898 |
| Jan 30 2024 | 33.38 | 0.04 | 0.12% | 33.39 | 33.49 | 33.335 | 722,090 |
| Jan 29 2024 | 33.34 | 0.85 | 2.62% | 33.16 | 33.37 | 33.07 | 1,159,783 |
| Jan 26 2024 | 32.49 | 0.23 | 0.71% | 32.30 | 32.515 | 32.29 | 569,256 |
| Jan 25 2024 | 32.26 | 0.06 | 0.19% | 32.29 | 32.31 | 32.1208 | 664,760 |
