HMC Capital Limited (ASX:HMC)
Australia · Delayed Price · Currency is AUD 3.530
-0.060 (-1.67%)
Aug 1, 2025, 4:10 PM AEST
HMC Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.52 | 3.57 | 3.46 | 3.53 | 3.53 | -1.67% | 2,513,031 |
| Jul 31, 2025 | 3.66 | 3.67 | 3.54 | 3.59 | 3.59 | -2.18% | 1,123,265 |
| Jul 30, 2025 | 3.60 | 3.69 | 3.53 | 3.67 | 3.67 | 1.94% | 979,873 |
| Jul 29, 2025 | 3.80 | 3.80 | 3.57 | 3.60 | 3.60 | -3.74% | 2,820,914 |
| Jul 28, 2025 | 3.71 | 3.82 | 3.71 | 3.74 | 3.74 | 1.08% | 1,476,123 |
| Jul 25, 2025 | 3.63 | 3.74 | 3.59 | 3.70 | 3.70 | 1.93% | 1,479,528 |
| Jul 24, 2025 | 3.72 | 3.73 | 3.63 | 3.63 | 3.63 | -2.42% | 2,492,403 |
| Jul 23, 2025 | 3.78 | 3.78 | 3.66 | 3.72 | 3.72 | - | 1,305,316 |
| Jul 22, 2025 | 3.79 | 3.81 | 3.71 | 3.72 | 3.72 | -1.33% | 1,247,173 |
| Jul 21, 2025 | 3.85 | 3.92 | 3.76 | 3.77 | 3.77 | -2.08% | 741,592 |
| Jul 18, 2025 | 3.84 | 3.88 | 3.80 | 3.85 | 3.85 | 2.12% | 1,288,468 |
| Jul 17, 2025 | 3.78 | 3.85 | 3.70 | 3.77 | 3.77 | 1.34% | 1,109,113 |
| Jul 16, 2025 | 3.70 | 3.73 | 3.65 | 3.72 | 3.72 | -1.06% | 1,197,874 |
| Jul 15, 2025 | 3.75 | 3.78 | 3.68 | 3.76 | 3.76 | 1.08% | 1,149,111 |
| Jul 14, 2025 | 3.76 | 3.78 | 3.67 | 3.72 | 3.72 | -0.80% | 1,284,509 |
| Jul 11, 2025 | 3.99 | 3.99 | 3.73 | 3.75 | 3.75 | -3.85% | 1,662,546 |
| Jul 10, 2025 | 3.84 | 4.00 | 3.76 | 3.90 | 3.90 | 2.63% | 2,771,989 |
| Jul 9, 2025 | 3.90 | 3.92 | 3.78 | 3.80 | 3.80 | -2.31% | 2,275,910 |
| Jul 8, 2025 | 4.04 | 4.04 | 3.89 | 3.89 | 3.89 | -5.35% | 4,113,693 |
| Jul 7, 2025 | 4.34 | 4.40 | 4.11 | 4.11 | 4.11 | -5.95% | 2,402,607 |
| Jul 4, 2025 | 4.40 | 4.47 | 4.22 | 4.37 | 4.37 | 0.46% | 3,658,161 |
| Jul 3, 2025 | 4.10 | 4.35 | 3.96 | 4.35 | 4.35 | 6.62% | 4,703,436 |
| Jul 2, 2025 | 4.29 | 4.39 | 4.08 | 4.08 | 4.08 | -3.32% | 5,206,879 |
| Jul 1, 2025 | 5.08 | 5.08 | 4.10 | 4.22 | 4.22 | -17.25% | 9,093,931 |
| Jun 30, 2025 | 5.11 | 5.14 | 5.03 | 5.10 | 5.10 | 0.79% | 1,338,288 |
| Jun 27, 2025 | 5.25 | 5.35 | 5.06 | 5.06 | 5.06 | -3.07% | 1,584,556 |
| Jun 26, 2025 | 5.04 | 5.29 | 5.03 | 5.22 | 5.22 | 3.78% | 2,469,124 |
| Jun 25, 2025 | 4.89 | 5.11 | 4.88 | 5.03 | 5.03 | 2.03% | 1,198,826 |
| Jun 24, 2025 | 4.70 | 4.97 | 4.66 | 4.93 | 4.93 | 6.94% | 1,965,900 |
| Jun 23, 2025 | 4.68 | 4.70 | 4.53 | 4.61 | 4.61 | -3.76% | 1,390,478 |
| Jun 20, 2025 | 4.77 | 4.89 | 4.75 | 4.79 | 4.79 | 0.21% | 1,545,229 |
| Jun 19, 2025 | 4.76 | 4.92 | 4.74 | 4.78 | 4.78 | 1.70% | 2,268,845 |
| Jun 18, 2025 | 4.77 | 4.84 | 4.67 | 4.70 | 4.70 | -1.47% | 776,126 |
| Jun 17, 2025 | 4.71 | 4.80 | 4.66 | 4.77 | 4.77 | 0.63% | 717,890 |
| Jun 16, 2025 | 4.68 | 4.78 | 4.64 | 4.74 | 4.74 | 1.50% | 1,042,536 |
| Jun 13, 2025 | 4.73 | 4.75 | 4.60 | 4.67 | 4.67 | -1.48% | 1,204,894 |
| Jun 12, 2025 | 4.87 | 4.90 | 4.74 | 4.74 | 4.74 | -1.86% | 1,744,032 |
| Jun 11, 2025 | 4.91 | 5.00 | 4.77 | 4.83 | 4.83 | -1.63% | 1,320,963 |
| Jun 10, 2025 | 4.85 | 4.99 | 4.83 | 4.91 | 4.91 | 1.87% | 1,420,920 |
| Jun 6, 2025 | 4.86 | 4.92 | 4.78 | 4.82 | 4.82 | -1.63% | 880,698 |
| Jun 5, 2025 | 4.97 | 5.00 | 4.80 | 4.90 | 4.90 | 1.03% | 1,501,286 |
| Jun 4, 2025 | 4.78 | 4.91 | 4.74 | 4.85 | 4.85 | 1.25% | 1,248,907 |
| Jun 3, 2025 | 4.85 | 4.86 | 4.76 | 4.79 | 4.79 | -1.24% | 1,303,658 |
| Jun 2, 2025 | 5.02 | 5.04 | 4.81 | 4.85 | 4.85 | -3.96% | 1,252,363 |
| May 30, 2025 | 5.00 | 5.18 | 4.97 | 5.05 | 5.05 | -0.20% | 2,694,241 |
| May 29, 2025 | 5.03 | 5.17 | 5.02 | 5.06 | 5.06 | 2.22% | 1,346,709 |
| May 28, 2025 | 5.07 | 5.07 | 4.92 | 4.95 | 4.95 | -1.79% | 1,294,119 |
| May 27, 2025 | 5.00 | 5.06 | 4.95 | 5.04 | 5.04 | -0.40% | 1,518,386 |
| May 26, 2025 | 5.26 | 5.29 | 5.02 | 5.06 | 5.06 | -3.98% | 1,354,791 |
| May 23, 2025 | 5.34 | 5.39 | 5.23 | 5.27 | 5.27 | 0.19% | 1,179,546 |