HMC Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,114,432
Apr 16, 2026	2.36	2.45	2.32	2.45	2.45	6.99%	1,897,195
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%	3,398,951
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