Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/25/2022	-0.75 / -2.62%	29.00	29.00	27.50	27.85	28.16	16.82	127,900
4/22/2022	-0.40 / -1.38%	28.90	29.90	28.60	28.60	29.31	17.27	96,500
4/21/2022	-0.35 / -1.19%	28.95	29.45	27.30	29.00	28.64	17.51	173,300
4/20/2022	-0.75 / -2.49%	29.65	30.15	29.25	29.35	29.55	17.72	128,000
4/19/2022	-0.85 / -2.75%	30.80	31.25	30.05	30.10	30.45	18.18	175,400
4/18/2022	-1.00 / -3.13%	31.75	31.90	30.60	30.95	31.21	18.69	194,400
4/15/2022	-0.75 / -2.29%	32.55	32.55	31.65	31.95	31.86	19.29	168,100
4/14/2022	+0.60 / +1.87%	32.20	33.15	32.10	32.70	32.52	19.75	180,900
4/13/2022	-0.30 / -0.93%	32.50	32.50	31.20	32.10	31.87	19.38	257,800
4/12/2022	-2.00 / -5.81%	34.30	34.30	32.40	32.40	33.08	19.57	274,200
4/8/2022	+0.30 / +0.88%	34.10	34.50	34.00	34.40	34.30	20.77	335,000
4/7/2022	+1.70 / +5.25%	33.70	34.50	32.95	34.10	33.88	20.59	860,500
4/6/2022	+0.45 / +1.41%	32.10	32.70	32.10	32.40	32.48	19.57	200,000
4/5/2022	+0.35 / +1.11%	31.55	32.80	31.20	31.95	31.79	19.29	172,500
4/4/2022	0.00 / 0.00%	31.70	32.00	31.35	31.60	31.73	19.08	181,700
4/1/2022	+0.30 / +0.96%	31.35	31.95	31.35	31.60	31.60	19.08	130,300
3/31/2022	-0.90 / -2.80%	32.20	32.35	31.20	31.30	31.71	18.90	159,300
3/30/2022	-0.40 / -1.23%	32.85	33.00	32.00	32.20	32.42	19.45	182,900
3/29/2022	0.00 / 0.00%	32.50	32.80	32.50	32.60	32.65	19.69	182,830
3/28/2022	+0.10 / +0.31%	32.00	32.75	32.00	32.60	32.54	19.69	236,000
3/25/2022	+0.30 / +0.93%	32.30	32.70	32.10	32.50	32.51	19.63	202,600
3/24/2022	+1.10 / +3.54%	31.10	32.30	30.80	32.20	31.69	19.45	343,100
3/23/2022	+0.20 / +0.65%	30.95	31.10	30.60	31.10	30.91	18.78	191,100
3/22/2022	-0.05 / -0.16%	30.90	30.95	30.15	30.90	30.65	18.66	228,000
3/21/2022	+1.25 / +4.21%	31.70	31.70	30.60	30.95	31.22	18.69	357,100
3/18/2022	+1.90 / +6.83%	29.70	29.70	29.70	29.70	29.70	17.94	298,000
3/17/2022	+1.20 / +4.51%	26.90	28.00	26.65	27.80	27.51	16.79	277,600
3/16/2022	+0.05 / +0.19%	26.30	26.90	26.05	26.60	26.48	16.06	173,300
3/15/2022	-0.35 / -1.30%	26.30	26.60	25.90	26.55	26.21	16.03	85,200
3/14/2022	-0.60 / -2.18%	27.50	27.50	26.40	26.90	26.79	16.24	166,000

<<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