HMC Capital Limited (ASX:HMC)
Australia
· Delayed Price · Currency is AUD 2.530
+0.070 (2.85%)
At close: Mar 6, 2026
HMC Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.43 | 2.58 | 2.41 | 2.53 | 2.53 | 2.85% | 2,666,010 |
| Mar 5, 2026 | 2.51 | 2.52 | 2.41 | 2.46 | 2.46 | 2.07% | 3,121,862 |
| Mar 4, 2026 | 2.54 | 2.57 | 2.40 | 2.41 | 2.41 | -5.86% | 4,156,147 |
| Mar 3, 2026 | 2.68 | 2.74 | 2.54 | 2.56 | 2.56 | -5.19% | 4,015,132 |
| Mar 2, 2026 | 2.70 | 2.74 | 2.64 | 2.70 | 2.64 | -2.88% | 3,283,650 |
| Feb 27, 2026 | 2.90 | 2.90 | 2.77 | 2.78 | 2.72 | -4.14% | 2,990,017 |
| Feb 26, 2026 | 2.84 | 2.92 | 2.78 | 2.90 | 2.84 | 3.20% | 4,007,151 |
| Feb 25, 2026 | 2.80 | 2.88 | 2.76 | 2.81 | 2.75 | -0.35% | 4,273,037 |
| Feb 24, 2026 | 2.93 | 2.93 | 2.67 | 2.82 | 2.76 | -4.73% | 9,351,269 |
| Feb 23, 2026 | 3.07 | 3.11 | 2.96 | 2.96 | 2.89 | -3.27% | 3,060,703 |
| Feb 20, 2026 | 3.05 | 3.11 | 3.02 | 3.06 | 2.99 | -2.24% | 2,007,927 |
| Feb 19, 2026 | 3.15 | 3.17 | 3.00 | 3.13 | 3.06 | -0.63% | 1,990,417 |
| Feb 18, 2026 | 3.13 | 3.18 | 3.08 | 3.15 | 3.08 | 2.94% | 3,695,288 |
| Feb 17, 2026 | 3.09 | 3.10 | 3.02 | 3.06 | 2.99 | -2.24% | 2,358,586 |
| Feb 16, 2026 | 3.13 | 3.18 | 3.05 | 3.13 | 3.06 | 0.64% | 2,315,451 |
| Feb 13, 2026 | 3.29 | 3.29 | 3.10 | 3.11 | 3.04 | -6.33% | 2,813,945 |
| Feb 12, 2026 | 3.62 | 3.63 | 3.30 | 3.32 | 3.25 | -7.78% | 3,089,416 |
| Feb 11, 2026 | 3.74 | 3.75 | 3.59 | 3.60 | 3.52 | -3.74% | 1,890,500 |
| Feb 10, 2026 | 3.75 | 3.91 | 3.68 | 3.74 | 3.66 | 0.54% | 2,450,908 |
| Feb 9, 2026 | 4.02 | 4.09 | 3.69 | 3.72 | 3.64 | -5.10% | 8,337,515 |
| Feb 6, 2026 | 4.10 | 4.34 | 3.73 | 3.92 | 3.83 | -2.73% | 14,933,430 |
| Feb 5, 2026 | 4.03 | 4.10 | 3.98 | 4.03 | 3.94 | - | 1,839,382 |
| Feb 4, 2026 | 4.25 | 4.26 | 4.02 | 4.03 | 3.94 | -5.18% | 1,255,497 |
| Feb 3, 2026 | 4.22 | 4.27 | 4.13 | 4.25 | 4.16 | 1.43% | 1,079,912 |
| Feb 2, 2026 | 4.15 | 4.26 | 4.12 | 4.19 | 4.10 | -0.24% | 827,779 |
| Jan 30, 2026 | 4.20 | 4.39 | 4.12 | 4.20 | 4.11 | -0.47% | 1,940,912 |
| Jan 29, 2026 | 4.17 | 4.22 | 4.07 | 4.22 | 4.13 | 1.20% | 1,013,383 |
| Jan 28, 2026 | 4.27 | 4.36 | 4.13 | 4.17 | 4.08 | 0.97% | 2,198,291 |
| Jan 27, 2026 | 4.32 | 4.32 | 4.00 | 4.13 | 4.04 | -4.40% | 1,694,300 |
| Jan 23, 2026 | 4.16 | 4.35 | 4.16 | 4.32 | 4.22 | 3.85% | 620,367 |
| Jan 22, 2026 | 4.13 | 4.22 | 4.08 | 4.16 | 4.07 | 2.72% | 1,188,302 |
| Jan 21, 2026 | 4.27 | 4.29 | 4.03 | 4.05 | 3.96 | -6.47% | 2,079,362 |
| Jan 20, 2026 | 4.35 | 4.37 | 4.26 | 4.33 | 4.23 | -1.37% | 1,061,224 |
| Jan 19, 2026 | 4.45 | 4.45 | 4.34 | 4.39 | 4.29 | -1.57% | 600,180 |
| Jan 16, 2026 | 4.31 | 4.49 | 4.26 | 4.46 | 4.36 | 3.72% | 1,238,106 |
| Jan 15, 2026 | 4.40 | 4.46 | 4.21 | 4.30 | 4.20 | -1.15% | 1,286,374 |
| Jan 14, 2026 | 4.35 | 4.52 | 4.28 | 4.35 | 4.25 | -1.81% | 1,411,292 |
| Jan 13, 2026 | 4.45 | 4.62 | 4.41 | 4.43 | 4.33 | 0.45% | 2,532,778 |
| Jan 12, 2026 | 4.15 | 4.41 | 4.13 | 4.41 | 4.31 | 6.52% | 1,491,724 |
| Jan 9, 2026 | 4.04 | 4.14 | 4.01 | 4.14 | 4.05 | 2.99% | 1,129,890 |
| Jan 8, 2026 | 4.06 | 4.06 | 3.97 | 4.02 | 3.93 | -0.99% | 1,129,613 |
| Jan 7, 2026 | 3.81 | 4.06 | 3.78 | 4.06 | 3.97 | 6.56% | 1,773,067 |
| Jan 6, 2026 | 3.86 | 3.91 | 3.73 | 3.81 | 3.73 | -0.52% | 1,421,975 |
| Jan 5, 2026 | 4.09 | 4.12 | 3.83 | 3.83 | 3.74 | -4.96% | 1,257,464 |
| Jan 2, 2026 | 3.97 | 4.09 | 3.97 | 4.03 | 3.94 | 1.77% | 673,010 |
| Dec 31, 2025 | 3.95 | 4.00 | 3.92 | 3.96 | 3.87 | - | 519,373 |
| Dec 30, 2025 | 3.88 | 3.97 | 3.88 | 3.96 | 3.87 | 2.06% | 698,882 |
| Dec 29, 2025 | 3.96 | 3.99 | 3.85 | 3.88 | 3.79 | -2.02% | 1,341,528 |
| Dec 24, 2025 | 3.78 | 4.03 | 3.72 | 3.96 | 3.87 | 4.76% | 1,445,067 |
| Dec 23, 2025 | 3.79 | 3.81 | 3.72 | 3.78 | 3.70 | - | 806,952 |
| Dec 22, 2025 | 3.95 | 3.96 | 3.78 | 3.78 | 3.70 | -4.79% | 1,628,902 |
| Dec 19, 2025 | 3.70 | 3.97 | 3.65 | 3.97 | 3.88 | 7.30% | 10,594,120 |
| Dec 18, 2025 | 3.53 | 3.72 | 3.53 | 3.70 | 3.62 | 1.09% | 2,579,905 |
| Dec 17, 2025 | 3.53 | 3.70 | 3.48 | 3.66 | 3.58 | 4.27% | 1,912,429 |
| Dec 16, 2025 | 3.67 | 3.70 | 3.49 | 3.51 | 3.43 | -4.10% | 1,929,049 |
| Dec 15, 2025 | 3.64 | 3.69 | 3.58 | 3.66 | 3.58 | 0.27% | 1,331,437 |
| Dec 12, 2025 | 3.60 | 3.70 | 3.56 | 3.65 | 3.57 | 1.39% | 1,451,099 |
| Dec 11, 2025 | 3.63 | 3.66 | 3.55 | 3.60 | 3.52 | 0.56% | 2,151,820 |
| Dec 10, 2025 | 3.63 | 3.63 | 3.52 | 3.58 | 3.50 | - | 2,004,874 |
| Dec 9, 2025 | 3.40 | 3.61 | 3.40 | 3.58 | 3.50 | 2.58% | 1,718,744 |
| Dec 8, 2025 | 3.60 | 3.60 | 3.44 | 3.49 | 3.41 | -2.79% | 1,971,773 |
| Dec 5, 2025 | 3.57 | 3.62 | 3.52 | 3.59 | 3.51 | 0.56% | 2,227,733 |
| Dec 4, 2025 | 3.42 | 3.61 | 3.42 | 3.57 | 3.49 | 5.00% | 3,658,027 |
| Dec 3, 2025 | 3.62 | 3.67 | 3.38 | 3.40 | 3.32 | -5.56% | 3,063,351 |
| Dec 2, 2025 | 3.61 | 3.63 | 3.56 | 3.60 | 3.52 | - | 2,367,728 |
| Dec 1, 2025 | 3.84 | 3.84 | 3.57 | 3.60 | 3.52 | -6.98% | 3,632,685 |
| Nov 28, 2025 | 3.58 | 3.92 | 3.55 | 3.87 | 3.78 | 9.01% | 5,035,268 |
| Nov 27, 2025 | 3.28 | 3.58 | 3.25 | 3.55 | 3.47 | 10.25% | 3,183,266 |
| Nov 26, 2025 | 3.19 | 3.31 | 3.18 | 3.22 | 3.15 | 2.22% | 2,489,899 |
| Nov 25, 2025 | 3.22 | 3.23 | 3.13 | 3.15 | 3.08 | -1.56% | 1,456,818 |
| Nov 24, 2025 | 3.18 | 3.26 | 3.17 | 3.20 | 3.13 | -0.62% | 2,342,530 |
| Nov 21, 2025 | 3.17 | 3.32 | 3.12 | 3.22 | 3.15 | 1.58% | 3,740,851 |
| Nov 20, 2025 | 2.99 | 3.20 | 2.99 | 3.17 | 3.10 | 6.02% | 2,602,792 |
| Nov 19, 2025 | 2.93 | 3.11 | 2.92 | 2.99 | 2.92 | 1.36% | 2,905,318 |
| Nov 18, 2025 | 2.94 | 3.01 | 2.92 | 2.95 | 2.88 | 0.34% | 1,721,018 |
| Nov 17, 2025 | 2.92 | 2.97 | 2.88 | 2.94 | 2.87 | 1.38% | 1,414,719 |
| Nov 14, 2025 | 2.91 | 2.93 | 2.85 | 2.90 | 2.84 | -2.68% | 2,385,524 |
| Nov 13, 2025 | 3.05 | 3.05 | 2.98 | 2.98 | 2.91 | -2.30% | 3,522,708 |
| Nov 12, 2025 | 3.15 | 3.19 | 3.05 | 3.05 | 2.98 | -2.56% | 1,947,302 |
| Nov 11, 2025 | 3.16 | 3.18 | 3.10 | 3.13 | 3.06 | -0.63% | 1,118,566 |
| Nov 10, 2025 | 3.12 | 3.20 | 3.12 | 3.15 | 3.08 | 1.61% | 1,186,285 |
| Nov 7, 2025 | 3.12 | 3.17 | 3.09 | 3.10 | 3.03 | -0.64% | 2,107,268 |
| Nov 6, 2025 | 3.17 | 3.19 | 3.10 | 3.12 | 3.05 | -0.95% | 1,357,654 |
| Nov 5, 2025 | 3.24 | 3.27 | 3.10 | 3.15 | 3.08 | -2.78% | 1,659,022 |
| Nov 4, 2025 | 3.23 | 3.28 | 3.13 | 3.24 | 3.17 | -0.31% | 2,471,856 |
| Nov 3, 2025 | 3.11 | 3.25 | 3.10 | 3.25 | 3.18 | 4.84% | 1,994,278 |
| Oct 31, 2025 | 3.19 | 3.21 | 3.10 | 3.10 | 3.03 | -3.43% | 1,502,532 |
| Oct 30, 2025 | 3.10 | 3.22 | 3.08 | 3.21 | 3.14 | 2.88% | 1,848,939 |
| Oct 29, 2025 | 3.18 | 3.20 | 3.10 | 3.12 | 3.05 | -1.58% | 2,249,762 |
| Oct 28, 2025 | 3.31 | 3.31 | 3.16 | 3.17 | 3.10 | -3.35% | 2,267,281 |
| Oct 27, 2025 | 3.30 | 3.33 | 3.25 | 3.28 | 3.21 | 0.92% | 1,904,699 |
| Oct 24, 2025 | 3.23 | 3.30 | 3.19 | 3.25 | 3.18 | 1.56% | 1,922,548 |
| Oct 23, 2025 | 3.26 | 3.29 | 3.20 | 3.20 | 3.13 | -2.44% | 1,099,402 |
| Oct 22, 2025 | 3.28 | 3.34 | 3.26 | 3.28 | 3.21 | 1.86% | 2,434,633 |
| Oct 21, 2025 | 3.22 | 3.25 | 3.17 | 3.22 | 3.15 | 1.90% | 2,142,743 |
| Oct 20, 2025 | 3.36 | 3.36 | 3.15 | 3.16 | 3.09 | -6.23% | 2,693,208 |
| Oct 17, 2025 | 3.39 | 3.58 | 3.32 | 3.37 | 3.30 | -1.17% | 3,003,266 |
| Oct 16, 2025 | 3.62 | 3.62 | 3.37 | 3.41 | 3.33 | -5.80% | 3,132,049 |
| Oct 15, 2025 | 3.35 | 3.66 | 3.32 | 3.62 | 3.54 | 7.42% | 6,272,186 |
| Oct 14, 2025 | 3.09 | 3.40 | 3.07 | 3.37 | 3.30 | 8.71% | 9,097,549 |