Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/11/2021	0.00 / 0.00%	25.55	25.85	25.30	25.55	25.63	14.40	168,500
6/10/2021	-0.45 / -1.73%	25.50	26.25	25.00	25.55	25.51	14.40	150,400
6/9/2021	-0.55 / -2.07%	26.50	26.50	24.70	26.00	25.72	14.66	184,300
6/8/2021	+0.25 / +0.95%	27.80	27.80	26.55	26.55	26.55	14.97	303,400
6/7/2021	+0.80 / +3.14%	26.00	26.90	25.60	26.30	26.25	14.83	377,400
6/4/2021	+1.00 / +4.08%	24.60	25.70	24.60	25.50	25.13	14.37	184,400
6/3/2021	+0.55 / +2.30%	23.90	25.00	23.90	24.50	24.34	13.81	180,500
6/2/2021	+0.05 / +0.21%	23.70	24.30	23.70	23.95	23.93	13.50	145,900
6/1/2021	-0.30 / -1.24%	24.20	24.30	23.90	23.90	24.06	13.47	110,400
5/31/2021	+0.40 / +1.68%	24.30	24.60	23.70	24.20	24.05	13.64	182,700
5/28/2021	+0.50 / +2.15%	23.30	23.95	23.05	23.80	23.34	13.42	125,200
5/27/2021	-0.90 / -3.72%	24.20	24.20	23.20	23.30	23.67	13.13	128,100
5/26/2021	-0.50 / -2.02%	24.70	24.70	24.05	24.20	24.31	13.64	112,000
5/25/2021	+0.20 / +0.82%	24.50	25.20	24.00	24.70	24.74	13.92	231,200
5/24/2021	+0.40 / +1.66%	24.50	24.95	24.20	24.50	24.57	13.81	109,500
5/21/2021	+0.50 / +2.12%	24.00	24.60	23.60	24.10	24.05	13.59	192,900
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

<<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