Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/16/2022	-0.05 / -0.16%	32.00	32.25	31.30	31.40	31.78	18.96	410,700
6/15/2022	+0.50 / +1.62%	31.20	31.75	31.00	31.45	31.40	18.99	330,500
6/14/2022	-0.10 / -0.32%	31.05	31.25	30.60	30.95	30.94	18.69	170,200
6/13/2022	-1.65 / -5.05%	31.20	32.55	30.90	31.05	31.62	18.75	296,200
6/10/2022	+0.70 / +2.19%	32.10	33.00	32.00	32.70	32.69	19.75	553,600
6/9/2022	+1.60 / +5.26%	31.40	32.40	31.20	32.00	31.74	19.32	411,500
6/8/2022	+1.75 / +6.11%	28.95	30.40	28.70	30.40	29.51	18.36	123,300
6/7/2022	-0.25 / -0.87%	29.00	29.35	27.80	28.65	28.35	17.30	231,000
6/6/2022	-0.70 / -2.36%	29.50	29.55	28.75	28.90	29.20	17.45	63,300
6/3/2022	+0.20 / +0.68%	29.30	29.65	29.25	29.60	29.48	17.88	49,600
6/2/2022	-0.20 / -0.68%	29.60	30.35	29.40	29.40	29.87	17.75	100,200
6/1/2022	+1.00 / +3.50%	28.60	29.60	28.60	29.60	29.00	17.88	87,300
5/31/2022	0.00 / 0.00%	28.65	28.90	28.45	28.60	28.61	17.27	73,000
5/30/2022	+0.35 / +1.24%	28.40	28.60	28.30	28.60	28.46	17.27	60,400
5/27/2022	+0.10 / +0.36%	28.15	28.40	28.00	28.25	28.23	17.06	26,500
5/26/2022	+0.25 / +0.90%	28.00	28.35	28.00	28.15	28.22	17.00	86,000
5/25/2022	+0.40 / +1.45%	27.50	28.05	27.35	27.90	27.51	16.85	128,400
5/24/2022	-0.65 / -2.31%	28.05	28.20	27.30	27.50	27.77	16.61	90,300
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

<<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