Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/27/2021	+0.90 / +3.60%	24.10	25.90	23.95	25.90	24.87	14.60	358,400
4/26/2021	+0.50 / +2.04%	25.70	25.80	24.50	25.00	25.47	14.09	370,700
4/23/2021	+1.60 / +6.99%	22.80	24.50	22.50	24.50	23.61	13.81	451,500
4/22/2021	+0.55 / +2.46%	23.90	23.90	22.40	22.90	23.43	12.91	1,045,800
4/20/2021	+1.45 / +6.94%	22.35	22.35	22.35	22.35	22.35	12.60	282,100
4/19/2021	+1.35 / +6.91%	20.90	20.90	20.90	20.90	20.90	11.78	75,200
4/16/2021	+1.25 / +6.83%	19.55	19.55	19.55	19.55	19.55	11.02	198,800
4/15/2021	-0.05 / -0.27%	18.35	18.50	18.20	18.30	18.35	10.32	366,300
4/14/2021	+0.55 / +3.09%	17.80	18.40	17.70	18.35	18.02	10.34	172,600
4/13/2021	-0.30 / -1.66%	18.00	18.10	17.80	17.80	17.91	10.03	101,100
4/12/2021	+0.10 / +0.56%	18.00	18.10	17.80	18.10	18.00	10.20	74,200
4/9/2021	-0.15 / -0.83%	18.00	18.15	17.90	18.00	17.95	10.15	54,200
4/8/2021	+0.35 / +1.97%	18.10	18.15	17.75	18.15	17.94	10.23	58,000
4/7/2021	-0.10 / -0.56%	17.80	17.80	17.45	17.80	17.61	10.03	93,500
4/6/2021	-0.30 / -1.65%	18.00	18.10	17.60	17.90	17.87	10.09	111,600
4/5/2021	-0.35 / -1.89%	18.10	18.50	18.00	18.20	18.15	10.26	68,500
4/2/2021	-0.05 / -0.27%	18.80	18.80	18.00	18.55	18.42	10.46	70,900
4/1/2021	+0.50 / +2.76%	18.10	18.80	18.10	18.60	18.46	10.48	182,100
3/31/2021	+0.10 / +0.56%	18.00	18.30	17.90	18.10	18.09	10.20	95,000
3/30/2021	+0.10 / +0.56%	17.90	18.20	17.80	18.00	17.98	10.15	52,100
3/29/2021	+0.30 / +1.70%	17.85	17.95	17.60	17.90	17.60	10.09	63,800
3/26/2021	-0.20 / -1.12%	17.80	17.80	17.00	17.60	17.57	9.92	73,800
3/25/2021	-0.20 / -1.11%	18.00	18.00	17.55	17.80	17.71	10.03	25,400
3/24/2021	-0.10 / -0.55%	17.90	18.00	17.60	18.00	17.75	10.15	44,600
3/23/2021	0.00 / 0.00%	18.20	18.30	17.90	18.10	18.13	10.20	1,337,400
3/22/2021	+0.10 / +0.56%	18.00	18.10	17.80	18.10	17.93	10.20	51,100
3/19/2021	-0.10 / -0.55%	18.10	18.25	17.50	18.00	17.77	10.15	175,900
3/18/2021	-0.05 / -0.28%	18.15	18.25	18.10	18.10	18.16	10.20	33,200
3/17/2021	+0.05 / +0.28%	18.10	18.20	17.90	18.15	18.07	10.23	32,800
3/16/2021	-0.40 / -2.16%	18.50	18.50	17.90	18.10	18.08	10.20	59,600

<<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