Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/23/2022	-0.20 / -0.71%	28.40	28.40	27.95	28.15	28.15	17.00	31,700
5/20/2022	-0.05 / -0.18%	28.40	28.50	28.05	28.35	28.26	17.12	36,300
5/19/2022	-0.15 / -0.53%	28.10	28.50	28.10	28.40	28.17	17.15	37,700
5/18/2022	+0.65 / +2.33%	28.00	28.70	27.90	28.55	28.46	17.24	111,400
5/17/2022	+0.70 / +2.57%	27.05	28.40	26.60	27.90	27.31	16.85	45,700
5/16/2022	+0.15 / +0.55%	27.05	27.70	27.05	27.20	27.24	16.43	75,200
5/13/2022	-1.35 / -4.75%	28.00	28.35	27.05	27.05	27.58	16.34	133,100
5/12/2022	-0.25 / -0.87%	29.00	29.00	28.00	28.40	28.48	17.15	76,300
5/11/2022	+0.15 / +0.53%	28.45	28.85	28.35	28.65	28.62	17.30	28,000
5/10/2022	+0.05 / +0.18%	28.30	28.60	27.90	28.50	28.15	17.21	71,000
5/9/2022	-1.50 / -5.01%	29.90	29.90	28.40	28.45	28.72	17.18	120,400
5/6/2022	-0.65 / -2.12%	30.30	30.60	29.90	29.95	30.14	18.09	124,600
5/5/2022	-0.20 / -0.65%	30.85	31.20	30.05	30.60	30.50	18.48	81,300
5/4/2022	+0.80 / +2.67%	30.00	31.15	30.00	30.80	30.52	18.60	89,000
4/29/2022	+1.05 / +3.63%	28.55	30.00	28.50	30.00	29.09	18.12	100,200
4/28/2022	0.00 / 0.00%	28.90	29.10	28.60	28.95	28.86	17.48	56,800
4/27/2022	0.00 / 0.00%	28.80	29.15	28.50	28.95	28.85	17.48	61,700
4/26/2022	+1.10 / +3.95%	27.75	28.95	27.75	28.95	28.15	17.48	110,400
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

<<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