Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/20/2021	-0.40 / -1.67%	23.70	23.70	23.00	23.60	23.38	13.30	145,100
5/19/2021	+0.05 / +0.21%	23.95	24.70	23.60	24.00	24.09	13.53	131,000
5/18/2021	+0.35 / +1.48%	23.80	24.60	23.55	23.95	23.55	13.50	115,600
5/17/2021	-0.90 / -3.67%	23.60	24.25	23.30	23.60	23.30	13.30	219,300
5/14/2021	-0.30 / -1.21%	24.80	25.10	24.30	24.50	24.68	13.81	191,800
5/13/2021	-0.70 / -2.75%	25.00	25.50	24.70	24.80	25.05	13.98	259,900
5/12/2021	+0.35 / +1.39%	24.50	25.50	24.10	25.50	24.60	14.37	259,900
5/11/2021	-0.80 / -3.08%	25.80	25.95	25.00	25.15	25.41	14.18	322,900
5/10/2021	+1.25 / +5.06%	24.80	26.10	24.70	25.95	25.73	14.63	527,700
5/7/2021	+1.30 / +5.56%	23.40	25.00	23.40	24.70	24.31	13.92	350,300
5/6/2021	0.00 / 0.00%	23.40	24.00	23.10	23.40	23.40	13.19	236,700
5/5/2021	-0.75 / -3.11%	23.90	24.40	23.05	23.40	23.78	13.19	250,700
5/4/2021	-0.20 / -0.82%	24.15	25.00	23.00	24.15	24.04	13.61	260,300
4/29/2021	+0.25 / +1.04%	24.50	24.90	24.00	24.35	24.35	13.73	166,700
4/28/2021	-1.80 / -6.95%	25.20	26.00	24.10	24.10	24.61	13.59	412,600
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

<<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