HMC Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	2.56	2.60	2.41	2.44	2.44	-3.17%	1,866,997
Apr 2, 2026	2.73	2.82	2.49	2.52	2.52	-7.35%	3,398,951
Apr 1, 2026	2.44	2.80	2.42	2.72	2.72	16.24%	5,560,623
Mar 31, 2026	2.21	2.35	2.19	2.34	2.34	6.36%	1,723,433
Mar 30, 2026	2.21	2.28	2.16	2.20	2.20	-3.08%	1,743,661
Mar 27, 2026	2.23	2.27	2.21	2.27	2.27	0.89%	1,155,777
Mar 26, 2026	2.33	2.35	2.23	2.25	2.25	-3.43%	1,088,548
Mar 25, 2026	2.24	2.34	2.22	2.33	2.33	5.91%	889,607
Mar 24, 2026	2.30	2.31	2.19	2.20	2.20	-2.65%	1,098,200
Mar 23, 2026	2.20	2.29	2.17	2.26	2.26	0.44%	1,898,100
Mar 20, 2026	2.34	2.35	2.25	2.25	2.25	-3.43%	5,400,134
Mar 19, 2026	2.34	2.34	2.25	2.33	2.33	-2.92%	2,080,267
Mar 18, 2026	2.33	2.42	2.33	2.40	2.40	2.56%	1,123,694
Mar 17, 2026	2.35	2.39	2.31	2.34	2.34	-1.27%	972,277
Mar 16, 2026	2.35	2.41	2.34	2.37	2.37	0.85%	2,013,579
Mar 13, 2026	2.30	2.42	2.24	2.35	2.35	1.73%	2,718,209
Mar 12, 2026	2.37	2.40	2.31	2.31	2.31	-4.55%	2,756,094
Mar 11, 2026	2.45	2.47	2.35	2.42	2.42	-2.02%	2,588,655
Mar 10, 2026	2.47	2.54	2.42	2.47	2.47	2.07%	2,692,959
Mar 9, 2026	2.49	2.50	2.36	2.42	2.42	-4.35%	3,354,382
Mar 6, 2026	2.43	2.58	2.41	2.53	2.53	2.85%	2,666,010
Mar 5, 2026	2.51	2.52	2.41	2.46	2.46	2.07%	3,121,862
Mar 4, 2026	2.54	2.57	2.40	2.41	2.41	-5.86%	4,156,147
Mar 3, 2026	2.68	2.74	2.54	2.56	2.56	-5.19%	4,015,132
Mar 2, 2026	2.70	2.74	2.64	2.70	2.64	-2.88%	3,283,650
Feb 27, 2026	2.90	2.90	2.77	2.78	2.72	-4.14%	2,990,017
Feb 26, 2026	2.84	2.92	2.78	2.90	2.84	3.20%	4,007,151
Feb 25, 2026	2.80	2.88	2.76	2.81	2.75	-0.35%	4,273,037
Feb 24, 2026	2.93	2.93	2.67	2.82	2.76	-4.73%	9,351,269
Feb 23, 2026	3.07	3.11	2.96	2.96	2.89	-3.27%	3,060,703
Feb 20, 2026	3.05	3.11	3.02	3.06	2.99	-2.24%	2,007,927
Feb 19, 2026	3.15	3.17	3.00	3.13	3.06	-0.63%	1,990,417
Feb 18, 2026	3.13	3.18	3.08	3.15	3.08	2.94%	3,695,288
Feb 17, 2026	3.09	3.10	3.02	3.06	2.99	-2.24%	2,358,586
Feb 16, 2026	3.13	3.18	3.05	3.13	3.06	0.64%	2,315,451
Feb 13, 2026	3.29	3.29	3.10	3.11	3.04	-6.33%	2,813,945
Feb 12, 2026	3.62	3.63	3.30	3.32	3.25	-7.78%	3,089,416
Feb 11, 2026	3.74	3.75	3.59	3.60	3.52	-3.74%	1,890,500
Feb 10, 2026	3.75	3.91	3.68	3.74	3.66	0.54%	2,450,908
Feb 9, 2026	4.02	4.09	3.69	3.72	3.64	-5.10%	8,337,515
Feb 6, 2026	4.10	4.34	3.73	3.92	3.83	-2.73%	14,933,430
Feb 5, 2026	4.03	4.10	3.98	4.03	3.94	-	1,839,382
Feb 4, 2026	4.25	4.26	4.02	4.03	3.94	-5.18%	1,255,497
Feb 3, 2026	4.22	4.27	4.13	4.25	4.16	1.43%	1,079,912
Feb 2, 2026	4.15	4.26	4.12	4.19	4.10	-0.24%	827,779
Jan 30, 2026	4.20	4.39	4.12	4.20	4.11	-0.47%	1,940,912
Jan 29, 2026	4.17	4.22	4.07	4.22	4.13	1.20%	1,013,383
Jan 28, 2026	4.27	4.36	4.13	4.17	4.08	0.97%	2,198,291
Jan 27, 2026	4.32	4.32	4.00	4.13	4.04	-4.40%	1,694,300
Jan 23, 2026	4.16	4.35	4.16	4.32	4.22	3.85%	620,367