Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/23/2019	-0.35 / -2.37%	14.75	14.75	14.30	14.40	14.52	7.83	12,600
5/22/2019	-0.05 / -0.34%	14.80	14.80	14.45	14.75	14.58	8.02	24,210
5/21/2019	-0.20 / -1.33%	14.95	15.10	14.40	14.80	14.71	8.04	68,200
5/20/2019	-0.80 / -5.06%	15.80	15.80	15.00	15.00	15.23	8.15	28,160
5/17/2019	+0.20 / +1.28%	15.50	15.80	14.90	15.80	15.21	8.59	970,960
5/16/2019	+0.25 / +1.63%	15.40	15.60	14.70	15.60	15.12	8.48	77,260
5/15/2019	-3.30 / -17.69%	16.10	16.55	15.35	15.35	15.66	8.34	55,030
5/14/2019	-0.05 / -0.27%	18.70	18.70	18.35	18.65	18.68	8.78	1,017,860
5/13/2019	-0.05 / -0.27%	18.75	18.80	18.70	18.70	18.75	8.80	68,710
5/10/2019	0.00 / 0.00%	18.80	18.80	18.70	18.75	18.77	8.82	43,360
5/9/2019	0.00 / 0.00%	18.75	18.80	18.65	18.75	18.74	8.82	48,280
5/8/2019	-0.05 / -0.27%	18.75	18.80	18.60	18.75	18.69	8.82	47,470
5/7/2019	+0.15 / +0.80%	18.90	18.90	18.60	18.80	18.75	8.85	7,840
5/6/2019	-0.05 / -0.27%	18.80	18.95	18.65	18.65	18.76	8.78	80,400
5/3/2019	-0.20 / -1.06%	19.40	19.40	18.70	18.70	18.83	8.80	65,360
5/2/2019	+0.40 / +2.16%	18.60	19.40	18.60	18.90	18.90	8.89	65,330
4/26/2019	0.00 / 0.00%	18.60	18.65	18.50	18.50	18.59	8.71	26,890
4/25/2019	-0.20 / -1.07%	18.75	18.75	18.50	18.50	18.61	8.71	17,250
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

<<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