Skip to main content
logo
HMC Capital Limited (ASX:HMC)
Australia flag Australia · Delayed Price · Currency is AUD
2.890
-0.050 (-1.70%)
Jul 17, 2026, 4:10 PM AEST

HMC Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20262.922.932.872.892.89-1.70%609,989
Jul 16, 20262.882.952.852.942.942.80%796,118
Jul 15, 20262.902.912.832.862.86-0.35%734,792
Jul 14, 20262.912.912.842.872.87-0.35%433,853
Jul 13, 20262.962.972.842.882.88-2.37%876,395
Jul 10, 20262.913.032.912.952.950.68%787,164
Jul 9, 20262.932.962.902.932.930.34%641,239
Jul 8, 20263.013.022.882.922.92-1.02%1,335,819
Jul 7, 20262.993.072.932.952.95-2.32%1,649,001
Jul 6, 20263.063.083.013.023.02-1.31%1,157,476
Jul 3, 20263.043.072.933.063.061.66%1,183,914
Jul 2, 20263.123.152.973.013.01-3.83%957,742
Jul 1, 20262.973.192.943.133.135.39%2,553,436
Jun 30, 20263.013.052.902.972.97-1.33%1,440,343
Jun 29, 20262.963.062.953.013.012.38%2,211,122
Jun 26, 20262.952.982.852.942.940.68%2,244,424
Jun 25, 20262.932.962.872.922.92-1.02%1,039,925
Jun 24, 20262.963.002.912.952.95-722,012
Jun 23, 20262.993.032.952.952.95-1.67%790,777
Jun 22, 20263.053.052.943.003.00-1.64%961,403
Jun 19, 20262.943.052.943.053.052.01%2,011,016
Jun 18, 20263.003.072.952.992.99-3.24%5,146,402
Jun 17, 20262.983.092.923.093.093.69%1,075,533
Jun 16, 20262.933.012.892.982.98-1,556,223
Jun 15, 20262.912.992.902.982.983.47%985,439
Jun 12, 20263.013.092.872.882.88-2.37%1,268,524
Jun 11, 20262.983.012.922.952.95-2.64%1,145,898
Jun 10, 20263.033.113.003.033.03-0.33%1,206,468
Jun 9, 20262.883.042.783.043.044.11%1,303,313
Jun 5, 20262.963.082.912.922.92-1.02%567,536
Jun 4, 20262.952.972.892.952.95-0.67%670,478
Jun 3, 20262.942.992.882.972.971.37%1,651,364
Jun 2, 20262.992.992.872.932.93-2.01%657,735
Jun 1, 20263.033.122.962.992.99-2.29%1,547,120
May 29, 20262.933.072.913.063.062.34%2,193,514
May 28, 20262.963.032.892.992.991.01%1,680,218
May 27, 20262.872.962.852.962.962.78%981,688
May 26, 20262.822.892.802.882.882.49%1,916,765
May 25, 20262.772.832.702.812.811.44%1,658,112
May 22, 20262.822.842.752.772.77-1.77%624,354
May 21, 20262.842.892.802.822.821.81%1,270,026
May 20, 20262.862.862.762.772.77-3.15%1,191,432
May 19, 20262.812.912.812.862.862.88%970,658
May 18, 20262.902.922.762.782.78-3.81%996,514
May 15, 20263.023.072.882.892.89-3.99%996,523
May 14, 20262.833.022.823.013.016.36%2,715,360
May 13, 20262.922.922.822.832.83-3.41%1,098,085
May 12, 20263.113.112.882.932.93-5.79%1,769,561
May 11, 20262.913.132.893.113.114.01%1,515,146
May 8, 20262.923.042.902.992.991.36%1,551,949