HMC Capital Limited (ASX:HMC)
Australia · Delayed Price · Currency is AUD 2.745
+0.015 (0.55%)
Oct 27, 2026, 10:08 AM AEDT
HMC Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 2.75 | 2.76 | 2.73 | 2.75 | 2.75 | 2.81% | 1,187,102 |
| Oct 23, 2026 | 2.63 | 2.71 | 2.60 | 2.67 | 2.67 | -0.37% | 1,962,403 |
| Oct 22, 2026 | 2.66 | 2.70 | 2.60 | 2.68 | 2.68 | 2.29% | 1,553,038 |
| Oct 21, 2026 | 2.70 | 2.70 | 2.47 | 2.62 | 2.62 | -2.96% | 3,350,204 |
| Oct 20, 2026 | 2.78 | 2.78 | 2.68 | 2.70 | 2.70 | -1.10% | 1,007,671 |
| Oct 19, 2026 | 2.68 | 2.78 | 2.68 | 2.73 | 2.73 | - | 1,711,668 |
| Oct 16, 2026 | 2.66 | 2.75 | 2.65 | 2.73 | 2.73 | 4.60% | 1,304,579 |
| Oct 15, 2026 | 2.81 | 2.85 | 2.61 | 2.61 | 2.61 | -8.10% | 2,235,802 |
| Oct 14, 2026 | 2.90 | 2.91 | 2.82 | 2.84 | 2.84 | -2.07% | 1,082,966 |
| Oct 13, 2026 | 2.93 | 2.99 | 2.88 | 2.90 | 2.90 | -0.34% | 1,198,726 |
| Oct 12, 2026 | 3.08 | 3.08 | 2.88 | 2.91 | 2.91 | -2.68% | 870,215 |
| Oct 9, 2026 | 3.01 | 3.02 | 2.95 | 2.99 | 2.99 | -0.66% | 1,432,246 |
| Oct 8, 2026 | 3.03 | 3.04 | 2.97 | 3.01 | 3.01 | -0.66% | 1,087,928 |
| Oct 7, 2026 | 2.95 | 3.04 | 2.95 | 3.03 | 3.03 | 1.00% | 1,193,408 |
| Oct 6, 2026 | 2.90 | 3.02 | 2.89 | 3.00 | 3.00 | 4.53% | 1,167,073 |
| Oct 5, 2026 | 2.95 | 2.97 | 2.87 | 2.87 | 2.87 | -1.71% | 1,218,297 |
| Oct 2, 2026 | 3.04 | 3.04 | 2.90 | 2.92 | 2.92 | -2.99% | 977,584 |
| Oct 1, 2026 | 3.05 | 3.05 | 2.98 | 3.01 | 3.01 | -1.63% | 739,347 |
| Sep 30, 2026 | 2.99 | 3.10 | 2.95 | 3.06 | 3.06 | 2.68% | 1,400,399 |
| Sep 29, 2026 | 2.96 | 2.98 | 2.91 | 2.98 | 2.98 | 0.68% | 534,438 |
| Sep 28, 2026 | 2.97 | 3.00 | 2.93 | 2.96 | 2.96 | -1.00% | 952,816 |
| Sep 25, 2026 | 3.12 | 3.12 | 2.98 | 2.99 | 2.99 | -4.17% | 1,000,028 |
| Sep 24, 2026 | 3.10 | 3.15 | 3.09 | 3.12 | 3.12 | -1.58% | 749,361 |
| Sep 23, 2026 | 3.29 | 3.30 | 3.17 | 3.17 | 3.17 | -2.46% | 753,210 |
| Sep 22, 2026 | 3.27 | 3.31 | 3.20 | 3.25 | 3.25 | - | 786,839 |
| Sep 21, 2026 | 3.19 | 3.25 | 3.18 | 3.25 | 3.25 | 0.62% | 368,680 |
| Sep 18, 2026 | 3.31 | 3.33 | 3.22 | 3.23 | 3.23 | -2.42% | 1,307,576 |
| Sep 17, 2026 | 3.30 | 3.32 | 3.24 | 3.31 | 3.31 | 1.53% | 1,237,589 |
| Sep 16, 2026 | 3.25 | 3.28 | 3.20 | 3.26 | 3.26 | - | 822,045 |
| Sep 15, 2026 | 3.34 | 3.34 | 3.22 | 3.26 | 3.26 | -0.61% | 1,270,945 |
| Sep 14, 2026 | 3.25 | 3.34 | 3.19 | 3.28 | 3.28 | 0.92% | 1,147,358 |
| Sep 11, 2026 | 3.32 | 3.39 | 3.24 | 3.25 | 3.25 | -5.80% | 1,157,958 |
| Sep 10, 2026 | 3.44 | 3.48 | 3.40 | 3.45 | 3.45 | -0.29% | 1,229,011 |
| Sep 9, 2026 | 3.34 | 3.47 | 3.31 | 3.46 | 3.46 | 4.22% | 1,254,837 |
| Sep 8, 2026 | 3.36 | 3.38 | 3.24 | 3.32 | 3.32 | -1.78% | 1,321,714 |
| Sep 7, 2026 | 3.30 | 3.42 | 3.30 | 3.38 | 3.38 | 0.60% | 999,715 |
| Sep 4, 2026 | 3.16 | 3.38 | 3.16 | 3.36 | 3.36 | 8.39% | 1,938,505 |
| Sep 3, 2026 | 3.14 | 3.24 | 3.10 | 3.10 | 3.10 | -1.27% | 1,520,485 |
| Sep 2, 2026 | 3.15 | 3.23 | 3.09 | 3.14 | 3.14 | -1.88% | 1,809,882 |
| Sep 1, 2026 | 3.60 | 3.60 | 3.11 | 3.20 | 3.20 | 0.31% | 1,543,211 |
| Aug 31, 2026 | 3.28 | 3.36 | 3.23 | 3.25 | 3.19 | -2.69% | 1,634,515 |
| Aug 28, 2026 | 3.54 | 3.54 | 3.30 | 3.34 | 3.28 | -1.18% | 1,917,195 |
| Aug 27, 2026 | 3.40 | 3.59 | 3.32 | 3.38 | 3.32 | 3.68% | 7,847,968 |
| Aug 26, 2026 | 3.02 | 3.46 | 2.92 | 3.26 | 3.20 | 11.26% | 6,878,782 |
| Aug 25, 2026 | 2.92 | 2.95 | 2.89 | 2.93 | 2.88 | 0.34% | 357,550 |
| Aug 24, 2026 | 2.98 | 2.99 | 2.90 | 2.92 | 2.87 | -0.68% | 558,362 |
| Aug 21, 2026 | 3.05 | 3.05 | 2.91 | 2.94 | 2.89 | -2.00% | 527,384 |
| Aug 20, 2026 | 2.97 | 3.03 | 2.96 | 3.00 | 2.94 | 0.33% | 1,515,789 |
| Aug 19, 2026 | 3.00 | 3.01 | 2.94 | 2.99 | 2.93 | -0.33% | 973,671 |
| Aug 18, 2026 | 3.01 | 3.05 | 2.99 | 3.00 | 2.94 | -0.66% | 472,586 |