Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/24/2019	+0.20 / +1.08%	18.75	18.80	18.50	18.70	18.64	8.80	98,090
4/23/2019	+0.10 / +0.54%	18.50	18.50	18.00	18.50	18.36	8.71	6,590
4/22/2019	-0.15 / -0.81%	18.20	18.40	18.20	18.40	18.30	8.66	1,190
4/19/2019	+0.15 / +0.82%	18.50	18.55	18.50	18.55	18.53	8.73	2,010
4/18/2019	-0.10 / -0.54%	18.40	18.40	18.10	18.40	18.16	8.66	13,660
4/17/2019	-0.05 / -0.27%	18.55	19.00	18.50	18.50	18.60	8.71	8,280
4/16/2019	+0.05 / +0.27%	18.40	18.65	18.30	18.55	18.51	8.73	37,160
4/12/2019	+0.10 / +0.54%	18.40	18.65	18.40	18.50	18.48	8.71	15,310
4/11/2019	+0.25 / +1.38%	18.30	19.40	18.30	18.40	18.43	8.66	32,340
4/10/2019	-0.25 / -1.36%	18.25	18.40	18.05	18.15	18.29	8.54	20,340
4/9/2019	-0.20 / -1.08%	18.30	18.70	18.10	18.40	18.45	8.66	69,920
4/8/2019	0.00 / 0.00%	18.35	18.80	18.10	18.60	18.38	8.75	26,120
4/5/2019	-0.55 / -2.87%	19.00	19.00	18.60	18.60	18.84	8.75	28,290
4/4/2019	+0.30 / +1.59%	18.75	19.15	18.50	19.15	18.89	9.01	66,230
4/3/2019	+0.45 / +2.45%	18.35	18.85	18.35	18.85	18.42	8.87	1,140
4/2/2019	0.00 / 0.00%	19.00	19.00	18.20	18.40	18.43	8.66	82,100
4/1/2019	-0.70 / -3.66%	19.15	19.40	18.40	18.40	19.07	8.66	62,610
3/29/2019	+0.10 / +0.53%	19.50	19.50	18.95	19.10	19.08	8.99	22,120
3/28/2019	0.00 / 0.00%	19.00	19.00	18.50	19.00	18.92	8.94	67,650
3/27/2019	0.00 / 0.00%	19.10	19.10	18.70	19.00	18.90	8.94	38,050
3/26/2019	-0.15 / -0.78%	18.95	19.15	18.70	19.00	18.88	8.94	31,300
3/25/2019	-0.45 / -2.30%	19.60	19.60	18.80	19.15	18.94	9.01	24,550
3/22/2019	+1.00 / +5.38%	18.60	19.80	18.60	19.60	19.22	9.22	31,160
3/21/2019	+0.30 / +1.64%	18.30	18.65	18.30	18.60	18.57	8.75	124,770
3/20/2019	-0.55 / -2.92%	18.60	18.70	18.10	18.30	18.53	8.61	28,220
3/19/2019	-0.05 / -0.26%	19.00	19.00	18.20	18.85	18.34	8.87	19,680
3/18/2019	+1.20 / +6.78%	17.70	18.90	17.70	18.90	18.82	8.89	291,720
3/15/2019	-0.30 / -1.67%	18.00	18.10	17.70	17.70	17.87	8.33	21,270
3/14/2019	-0.30 / -1.64%	18.30	18.50	17.90	18.00	18.15	8.47	52,230
3/13/2019	+0.20 / +1.10%	17.70	18.40	17.70	18.30	18.20	8.61	30,050

<<Previous 30 days Next 30 days>>

HMC News

20/11	HMC: Notification Insider Transaction
14/11	HMC: Report on change of ownership of major shareholders
14/11	HMC: Approving transactions with related party
04/10	HMC: Signing facility agreements with banks
12/09	HMC: Approving transaction with VINAAUSTEEL