HMC Capital Limited (ASX:HMC)
Australia · Delayed Price · Currency is AUD 4.150
-0.100 (-2.35%)
Feb 4, 2026, 10:09 AM AEST
HMC Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 3.60 | 3.70 | 3.56 | 3.65 | 3.65 | 1.39% | 1,451,099 |
| Dec 11, 2025 | 3.63 | 3.66 | 3.55 | 3.60 | 3.60 | 0.56% | 2,151,820 |
| Dec 10, 2025 | 3.63 | 3.63 | 3.52 | 3.58 | 3.58 | - | 2,004,874 |
| Dec 9, 2025 | 3.40 | 3.61 | 3.40 | 3.58 | 3.58 | 2.58% | 1,713,944 |
| Dec 8, 2025 | 3.60 | 3.60 | 3.44 | 3.49 | 3.49 | -2.79% | 1,912,360 |
| Dec 5, 2025 | 3.57 | 3.62 | 3.52 | 3.59 | 3.59 | 0.56% | 2,227,729 |
| Dec 4, 2025 | 3.42 | 3.61 | 3.42 | 3.57 | 3.57 | 5.00% | 3,628,392 |
| Dec 3, 2025 | 3.62 | 3.67 | 3.38 | 3.40 | 3.40 | -5.56% | 3,063,351 |
| Dec 2, 2025 | 3.61 | 3.63 | 3.56 | 3.60 | 3.60 | - | 2,363,848 |
| Dec 1, 2025 | 3.84 | 3.84 | 3.57 | 3.60 | 3.60 | -6.98% | 3,632,685 |
| Nov 28, 2025 | 3.58 | 3.92 | 3.55 | 3.87 | 3.87 | 9.01% | 5,027,303 |
| Nov 27, 2025 | 3.28 | 3.58 | 3.25 | 3.55 | 3.55 | 10.25% | 3,183,266 |
| Nov 26, 2025 | 3.19 | 3.31 | 3.18 | 3.22 | 3.22 | 2.22% | 2,489,899 |
| Nov 25, 2025 | 3.22 | 3.23 | 3.13 | 3.15 | 3.15 | -1.56% | 1,456,818 |
| Nov 24, 2025 | 3.18 | 3.26 | 3.17 | 3.20 | 3.20 | -0.62% | 2,212,051 |
| Nov 21, 2025 | 3.17 | 3.32 | 3.12 | 3.22 | 3.22 | 1.58% | 3,740,851 |
| Nov 20, 2025 | 2.99 | 3.20 | 2.99 | 3.17 | 3.17 | 6.02% | 2,602,792 |