HMC Capital Limited (ASX:HMC)
Australia · Delayed Price · Currency is AUD 2.905
+0.095 (3.38%)
Feb 26, 2026, 3:49 PM AEST
HMC Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 2.84 | 2.92 | 2.78 | 2.89 | - | 2.85% | 2,710,180 |
| Feb 25, 2026 | 2.80 | 2.88 | 2.76 | 2.81 | 2.81 | -0.35% | 4,273,037 |
| Feb 24, 2026 | 2.93 | 2.93 | 2.67 | 2.82 | 2.82 | -4.73% | 9,351,269 |
| Feb 23, 2026 | 3.07 | 3.11 | 2.96 | 2.96 | 2.96 | -3.27% | 3,060,703 |
| Feb 20, 2026 | 3.05 | 3.11 | 3.02 | 3.06 | 3.06 | -2.24% | 2,007,927 |
| Feb 19, 2026 | 3.15 | 3.17 | 3.00 | 3.13 | 3.13 | -0.63% | 1,990,417 |
| Feb 18, 2026 | 3.13 | 3.18 | 3.08 | 3.15 | 3.15 | 2.94% | 3,695,288 |
| Feb 17, 2026 | 3.09 | 3.10 | 3.02 | 3.06 | 3.06 | -2.24% | 2,358,586 |
| Feb 16, 2026 | 3.13 | 3.18 | 3.05 | 3.13 | 3.13 | 0.64% | 2,315,451 |
| Feb 13, 2026 | 3.29 | 3.29 | 3.10 | 3.11 | 3.11 | -6.33% | 2,813,945 |
| Feb 12, 2026 | 3.62 | 3.63 | 3.30 | 3.32 | 3.32 | -7.78% | 3,087,515 |
| Feb 11, 2026 | 3.74 | 3.75 | 3.59 | 3.60 | 3.60 | -3.74% | 1,887,632 |
| Feb 10, 2026 | 3.75 | 3.91 | 3.68 | 3.74 | 3.74 | 0.54% | 2,450,908 |
| Feb 9, 2026 | 4.02 | 4.09 | 3.69 | 3.72 | 3.72 | -5.10% | 8,337,515 |
| Feb 6, 2026 | 4.10 | 4.34 | 3.73 | 3.92 | 3.92 | -2.73% | 14,933,430 |
| Feb 5, 2026 | 4.03 | 4.10 | 3.98 | 4.03 | 4.03 | - | 1,839,382 |
| Feb 4, 2026 | 4.25 | 4.26 | 4.02 | 4.03 | 4.03 | -5.18% | 1,255,497 |
| Feb 3, 2026 | 4.22 | 4.27 | 4.13 | 4.25 | 4.25 | 1.43% | 1,079,912 |
| Feb 2, 2026 | 4.15 | 4.26 | 4.12 | 4.19 | 4.19 | -0.24% | 827,779 |
| Jan 30, 2026 | 4.20 | 4.39 | 4.12 | 4.20 | 4.20 | -0.47% | 1,940,912 |
| Jan 29, 2026 | 4.17 | 4.22 | 4.07 | 4.22 | 4.22 | 1.20% | 1,010,515 |
| Jan 28, 2026 | 4.27 | 4.36 | 4.13 | 4.17 | 4.17 | 0.97% | 2,198,291 |
| Jan 27, 2026 | 4.32 | 4.32 | 4.00 | 4.13 | 4.13 | -4.40% | 1,694,300 |
| Jan 23, 2026 | 4.16 | 4.35 | 4.16 | 4.32 | 4.32 | 3.85% | 620,367 |
| Jan 22, 2026 | 4.13 | 4.22 | 4.08 | 4.16 | 4.16 | 2.72% | 1,188,302 |
| Jan 21, 2026 | 4.27 | 4.29 | 4.03 | 4.05 | 4.05 | -6.47% | 2,079,362 |
| Jan 20, 2026 | 4.35 | 4.37 | 4.26 | 4.33 | 4.33 | -1.37% | 1,059,214 |
| Jan 19, 2026 | 4.45 | 4.45 | 4.34 | 4.39 | 4.39 | -1.57% | 600,180 |
| Jan 16, 2026 | 4.31 | 4.49 | 4.26 | 4.46 | 4.46 | 3.72% | 1,238,106 |
| Jan 15, 2026 | 4.40 | 4.46 | 4.21 | 4.30 | 4.30 | -1.15% | 1,286,374 |
| Jan 14, 2026 | 4.35 | 4.52 | 4.28 | 4.35 | 4.35 | -1.81% | 1,411,292 |
| Jan 13, 2026 | 4.45 | 4.62 | 4.41 | 4.43 | 4.43 | 0.45% | 2,530,388 |
| Jan 12, 2026 | 4.15 | 4.41 | 4.13 | 4.41 | 4.41 | 6.52% | 1,491,724 |
| Jan 9, 2026 | 4.04 | 4.14 | 4.01 | 4.14 | 4.14 | 2.99% | 1,129,890 |
| Jan 8, 2026 | 4.06 | 4.06 | 3.97 | 4.02 | 4.02 | -0.99% | 1,129,613 |
| Jan 7, 2026 | 3.81 | 4.06 | 3.78 | 4.06 | 4.06 | 6.56% | 1,773,067 |
| Jan 6, 2026 | 3.86 | 3.91 | 3.73 | 3.81 | 3.81 | -0.52% | 1,421,975 |
| Jan 5, 2026 | 4.09 | 4.12 | 3.83 | 3.83 | 3.83 | -4.96% | 1,257,464 |
| Jan 2, 2026 | 3.97 | 4.09 | 3.97 | 4.03 | 4.03 | 1.77% | 673,010 |
| Dec 31, 2025 | 3.95 | 4.00 | 3.92 | 3.96 | 3.96 | - | 519,373 |
| Dec 30, 2025 | 3.88 | 3.97 | 3.88 | 3.96 | 3.96 | 2.06% | 698,882 |
| Dec 29, 2025 | 3.96 | 3.99 | 3.85 | 3.88 | 3.88 | -2.02% | 1,341,528 |
| Dec 24, 2025 | 3.78 | 4.03 | 3.72 | 3.96 | 3.96 | 4.76% | 1,445,067 |
| Dec 23, 2025 | 3.79 | 3.81 | 3.72 | 3.78 | 3.78 | - | 806,952 |
| Dec 22, 2025 | 3.95 | 3.96 | 3.78 | 3.78 | 3.78 | -4.79% | 1,628,902 |
| Dec 19, 2025 | 3.70 | 3.97 | 3.65 | 3.97 | 3.97 | 7.30% | 8,906,550 |
| Dec 18, 2025 | 3.53 | 3.72 | 3.53 | 3.70 | 3.70 | 1.09% | 2,579,905 |
| Dec 17, 2025 | 3.53 | 3.70 | 3.48 | 3.66 | 3.66 | 4.27% | 1,912,429 |
| Dec 16, 2025 | 3.67 | 3.70 | 3.49 | 3.51 | 3.51 | -4.10% | 1,929,049 |
| Dec 15, 2025 | 3.64 | 3.69 | 3.58 | 3.66 | 3.66 | 0.27% | 1,331,437 |