HMC Capital Limited (ASX:HMC)
Australia
· Delayed Price · Currency is AUD 2.480
+0.020 (0.81%)
Apr 29, 2026, 4:10 PM AEST
HMC Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.42 | 2.50 | 2.41 | 2.46 | 2.46 | - | 1,297,149 |
| Apr 27, 2026 | 2.38 | 2.47 | 2.37 | 2.46 | 2.46 | 2.50% | 909,028 |
| Apr 24, 2026 | 2.33 | 2.41 | 2.30 | 2.40 | 2.40 | 1.69% | 766,126 |
| Apr 23, 2026 | 2.42 | 2.43 | 2.34 | 2.36 | 2.36 | -0.84% | 978,070 |
| Apr 22, 2026 | 2.42 | 2.42 | 2.34 | 2.38 | 2.38 | -3.64% | 1,408,996 |
| Apr 21, 2026 | 2.45 | 2.54 | 2.36 | 2.47 | 2.47 | 1.23% | 1,875,007 |
| Apr 20, 2026 | 2.48 | 2.52 | 2.41 | 2.44 | 2.44 | -1.21% | 1,268,570 |
| Apr 17, 2026 | 2.45 | 2.52 | 2.43 | 2.47 | 2.47 | 0.82% | 1,114,432 |
| Apr 16, 2026 | 2.36 | 2.45 | 2.32 | 2.45 | 2.45 | 6.99% | 1,897,195 |
| Apr 15, 2026 | 2.35 | 2.39 | 2.26 | 2.29 | 2.29 | -2.55% | 1,709,727 |
| Apr 14, 2026 | 2.37 | 2.41 | 2.32 | 2.35 | 2.35 | 0.86% | 699,811 |
| Apr 13, 2026 | 2.27 | 2.37 | 2.23 | 2.33 | 2.33 | 0.43% | 1,490,730 |
| Apr 10, 2026 | 2.34 | 2.35 | 2.29 | 2.32 | 2.32 | -1.69% | 2,952,021 |
| Apr 9, 2026 | 2.41 | 2.42 | 2.32 | 2.36 | 2.36 | -4.07% | 1,774,096 |
| Apr 8, 2026 | 2.55 | 2.58 | 2.43 | 2.46 | 2.46 | 0.82% | 3,073,357 |
| Apr 7, 2026 | 2.56 | 2.60 | 2.41 | 2.44 | 2.44 | -3.17% | 1,866,997 |
| Apr 2, 2026 | 2.73 | 2.82 | 2.49 | 2.52 | 2.52 | -7.35% | 3,398,951 |
| Apr 1, 2026 | 2.44 | 2.80 | 2.42 | 2.72 | 2.72 | 16.24% | 5,560,623 |
| Mar 31, 2026 | 2.21 | 2.35 | 2.19 | 2.34 | 2.34 | 6.36% | 1,723,433 |
| Mar 30, 2026 | 2.21 | 2.28 | 2.16 | 2.20 | 2.20 | -3.08% | 1,743,661 |
| Mar 27, 2026 | 2.23 | 2.27 | 2.21 | 2.27 | 2.27 | 0.89% | 1,155,777 |
| Mar 26, 2026 | 2.33 | 2.35 | 2.23 | 2.25 | 2.25 | -3.43% | 1,088,548 |
| Mar 25, 2026 | 2.24 | 2.34 | 2.22 | 2.33 | 2.33 | 5.91% | 889,607 |
| Mar 24, 2026 | 2.30 | 2.31 | 2.19 | 2.20 | 2.20 | -2.65% | 1,098,200 |
| Mar 23, 2026 | 2.20 | 2.29 | 2.17 | 2.26 | 2.26 | 0.44% | 1,898,100 |
| Mar 20, 2026 | 2.34 | 2.35 | 2.25 | 2.25 | 2.25 | -3.43% | 5,400,134 |
| Mar 19, 2026 | 2.34 | 2.34 | 2.25 | 2.33 | 2.33 | -2.92% | 2,080,267 |
| Mar 18, 2026 | 2.33 | 2.42 | 2.33 | 2.40 | 2.40 | 2.56% | 1,123,694 |
| Mar 17, 2026 | 2.35 | 2.39 | 2.31 | 2.34 | 2.34 | -1.27% | 972,277 |
| Mar 16, 2026 | 2.35 | 2.41 | 2.34 | 2.37 | 2.37 | 0.85% | 2,013,579 |
| Mar 13, 2026 | 2.30 | 2.42 | 2.24 | 2.35 | 2.35 | 1.73% | 2,718,209 |
| Mar 12, 2026 | 2.37 | 2.40 | 2.31 | 2.31 | 2.31 | -4.55% | 2,756,094 |
| Mar 11, 2026 | 2.45 | 2.47 | 2.35 | 2.42 | 2.42 | -2.02% | 2,588,655 |
| Mar 10, 2026 | 2.47 | 2.54 | 2.42 | 2.47 | 2.47 | 2.07% | 2,692,959 |
| Mar 9, 2026 | 2.49 | 2.50 | 2.36 | 2.42 | 2.42 | -4.35% | 3,354,382 |
| 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 |