Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/29/2024	+0.05 / +0.41%	12.40	12.40	11.85	12.20	12.23	11.35	29,600
7/26/2024	-0.05 / -0.41%	12.20	12.20	11.90	12.15	11.95	11.31	8,700
7/25/2024	+0.20 / +1.67%	11.80	12.35	11.30	12.20	12.01	11.35	4,100
7/24/2024	0.00 / 0.00%	12.00	12.25	11.90	12.00	11.95	11.17	14,100
7/23/2024	-0.40 / -3.23%	12.30	12.30	12.00	12.00	12.16	11.17	18,000
7/22/2024	-0.20 / -1.59%	12.40	12.40	12.35	12.40	12.37	11.54	3,500
7/19/2024	-0.10 / -0.79%	12.65	12.65	12.35	12.60	12.53	11.73	12,500
7/18/2024	+0.30 / +2.42%	12.35	12.70	12.30	12.70	12.36	11.82	12,500
7/17/2024	-0.25 / -1.98%	12.50	12.50	12.35	12.40	12.42	11.54	23,500
7/16/2024	+0.05 / +0.40%	12.80	12.80	12.50	12.65	12.57	11.77	6,700
7/15/2024	-0.05 / -0.40%	12.90	13.00	12.40	12.60	12.49	11.73	38,200
7/12/2024	0.00 / 0.00%	12.55	12.75	12.50	12.65	12.57	11.77	25,700
7/11/2024	-0.05 / -0.39%	12.65	12.65	12.55	12.65	12.61	11.77	7,700
7/10/2024	+0.05 / +0.40%	12.55	12.75	12.50	12.70	12.61	11.82	44,400
7/9/2024	-0.05 / -0.39%	12.50	12.65	12.50	12.65	12.50	11.77	28,600
7/8/2024	+0.10 / +0.79%	12.60	12.70	12.60	12.70	12.60	11.82	10,400
7/5/2024	+0.10 / +0.80%	12.50	12.60	12.50	12.60	12.50	11.73	41,000
7/4/2024	0.00 / 0.00%	12.50	12.70	12.20	12.50	12.40	11.63	45,600
7/3/2024	0.00 / 0.00%	12.50	12.50	12.30	12.50	12.49	11.63	21,600
7/2/2024	-0.05 / -0.40%	12.50	12.50	12.50	12.50	12.50	11.63	400
7/1/2024	0.00 / 0.00%	12.20	12.55	12.15	12.55	12.19	11.68	2,200
6/28/2024	-0.15 / -1.18%	12.50	12.55	12.25	12.55	12.34	11.68	35,100
6/27/2024	0.00 / 0.00%	12.50	12.70	12.30	12.70	12.38	11.82	11,500
6/26/2024	-0.10 / -0.78%	12.50	12.70	12.50	12.70	12.54	11.82	9,200
6/25/2024	+0.10 / +0.79%	12.70	12.80	12.70	12.80	12.76	11.91	5,400
6/24/2024	-0.20 / -1.55%	13.00	13.00	12.55	12.70	12.71	11.82	35,600
6/21/2024	+0.40 / +3.20%	12.55	13.10	12.40	12.90	12.75	12.01	72,400
6/20/2024	+0.05 / +0.40%	12.70	12.70	12.40	12.50	12.48	11.63	28,100
6/19/2024	+0.05 / +0.40%	12.30	12.50	12.25	12.45	12.43	11.59	66,600
6/18/2024	+0.20 / +1.64%	12.15	12.45	12.15	12.40	12.31	11.54	32,800

<<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