HMC Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	2.96	3.08	2.91	2.92	2.92	-1.02%	567,536
Jun 4, 2026	2.95	2.97	2.89	2.95	2.95	-0.67%	670,478
Jun 3, 2026	2.94	2.99	2.88	2.97	2.97	1.37%	1,651,364
Jun 2, 2026	2.99	2.99	2.87	2.93	2.93	-2.01%	657,735
Jun 1, 2026	3.03	3.12	2.96	2.99	2.99	-2.29%	1,547,120
May 29, 2026	2.93	3.07	2.91	3.06	3.06	2.34%	2,193,514
May 28, 2026	2.96	3.03	2.89	2.99	2.99	1.01%	1,680,218
May 27, 2026	2.87	2.96	2.85	2.96	2.96	2.78%	981,688
May 26, 2026	2.82	2.89	2.80	2.88	2.88	2.49%	1,916,765
May 25, 2026	2.77	2.83	2.70	2.81	2.81	1.44%	1,658,112
May 22, 2026	2.82	2.84	2.75	2.77	2.77	-1.77%	624,354
May 21, 2026	2.84	2.89	2.80	2.82	2.82	1.81%	1,270,026
May 20, 2026	2.86	2.86	2.76	2.77	2.77	-3.15%	1,191,432
May 19, 2026	2.81	2.91	2.81	2.86	2.86	2.88%	970,658
May 18, 2026	2.90	2.92	2.76	2.78	2.78	-3.81%	996,514
May 15, 2026	3.02	3.07	2.88	2.89	2.89	-3.99%	996,523
May 14, 2026	2.83	3.02	2.82	3.01	3.01	6.36%	2,715,360
May 13, 2026	2.92	2.92	2.82	2.83	2.83	-3.41%	1,098,085
May 12, 2026	3.11	3.11	2.88	2.93	2.93	-5.79%	1,769,561
May 11, 2026	2.91	3.13	2.89	3.11	3.11	4.01%	1,515,146
May 8, 2026	2.92	3.04	2.90	2.99	2.99	1.36%	1,551,949
May 7, 2026	3.02	3.03	2.88	2.95	2.95	-	1,739,033
May 6, 2026	2.75	3.03	2.75	2.95	2.95	17.06%	3,552,822
May 5, 2026	2.50	2.53	2.46	2.52	2.52	0.40%	875,724
May 4, 2026	2.54	2.56	2.50	2.51	2.51	0.40%	937,641
May 1, 2026	2.53	2.58	2.50	2.50	2.50	0.40%	993,493
Apr 30, 2026	2.47	2.56	2.45	2.49	2.49	0.40%	1,186,773
Apr 29, 2026	2.44	2.55	2.43	2.48	2.48	0.81%	4,094,689
Apr 28, 2026	2.42	2.50	2.41	2.46	2.46	-	1,297,149
Apr 27, 2026	2.38	2.47	2.37	2.46	2.46	2.50%	909,028
Apr 24, 2026	2.33	2.41	2.30	2.40	2.40	1.69%	766,126
Apr 23, 2026	2.42	2.43	2.34	2.36	2.36	-0.84%	978,070
Apr 22, 2026	2.42	2.42	2.34	2.38	2.38	-3.64%	1,408,996
Apr 21, 2026	2.45	2.54	2.36	2.47	2.47	1.23%	1,875,007
Apr 20, 2026	2.48	2.52	2.41	2.44	2.44	-1.21%	1,268,570
Apr 17, 2026	2.45	2.52	2.43	2.47	2.47	0.82%	1,115,912
Apr 16, 2026	2.36	2.45	2.32	2.45	2.45	6.99%	2,345,860
Apr 15, 2026	2.35	2.39	2.26	2.29	2.29	-2.55%	1,709,727
Apr 14, 2026	2.37	2.41	2.32	2.35	2.35	0.86%	699,811
Apr 13, 2026	2.27	2.37	2.23	2.33	2.33	0.43%	1,490,730
Apr 10, 2026	2.34	2.35	2.29	2.32	2.32	-1.69%	2,952,021
Apr 9, 2026	2.41	2.42	2.32	2.36	2.36	-4.07%	1,774,096
Apr 8, 2026	2.55	2.58	2.43	2.46	2.46	0.82%	3,073,357
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%	3,445,869
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%	1,725,940
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