HMC Capital Limited (ASX:HMC)
Australia · Delayed Price · Currency is AUD 3.445
+0.185 (5.67%)
Aug 27, 2026, 2:04 PM AEST
HMC Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 3.40 | 3.59 | 3.40 | 3.51 | - | 7.67% | 888,838 |
| Aug 26, 2026 | 3.02 | 3.46 | 2.92 | 3.26 | 3.26 | 11.26% | 6,878,782 |
| Aug 25, 2026 | 2.92 | 2.95 | 2.89 | 2.93 | 2.93 | 0.34% | 357,550 |
| Aug 24, 2026 | 2.98 | 2.99 | 2.90 | 2.92 | 2.92 | -0.68% | 558,362 |
| Aug 21, 2026 | 3.05 | 3.05 | 2.91 | 2.94 | 2.94 | -2.00% | 527,384 |
| Aug 20, 2026 | 2.97 | 3.03 | 2.96 | 3.00 | 3.00 | 0.33% | 1,515,789 |
| Aug 19, 2026 | 3.00 | 3.01 | 2.94 | 2.99 | 2.99 | -0.33% | 973,671 |
| Aug 18, 2026 | 3.01 | 3.05 | 2.99 | 3.00 | 3.00 | -0.66% | 472,586 |
| Aug 17, 2026 | 3.04 | 3.05 | 2.98 | 3.02 | 3.02 | -0.33% | 584,470 |
| Aug 14, 2026 | 3.07 | 3.08 | 3.02 | 3.03 | 3.03 | -0.98% | 240,969 |
| Aug 13, 2026 | 3.11 | 3.11 | 3.00 | 3.06 | 3.06 | -0.33% | 553,025 |
| Aug 12, 2026 | 3.08 | 3.12 | 3.05 | 3.07 | 3.07 | -0.32% | 1,807,144 |
| Aug 11, 2026 | 3.06 | 3.09 | 3.03 | 3.08 | 3.08 | - | 791,621 |
| Aug 10, 2026 | 3.13 | 3.13 | 3.07 | 3.08 | 3.08 | - | 598,279 |
| Aug 7, 2026 | 3.09 | 3.14 | 3.08 | 3.08 | 3.08 | -2.22% | 288,452 |
| Aug 6, 2026 | 3.15 | 3.15 | 3.08 | 3.15 | 3.15 | - | 439,797 |
| Aug 5, 2026 | 3.08 | 3.17 | 3.03 | 3.15 | 3.15 | 2.27% | 1,211,814 |
| Aug 4, 2026 | 2.98 | 3.10 | 2.96 | 3.08 | 3.08 | 3.36% | 1,387,214 |
| Aug 3, 2026 | 2.85 | 2.98 | 2.85 | 2.98 | 2.98 | 3.47% | 664,997 |
| Jul 31, 2026 | 2.90 | 2.91 | 2.82 | 2.88 | 2.88 | 1.77% | 1,321,844 |
| Jul 30, 2026 | 2.89 | 2.93 | 2.82 | 2.83 | 2.83 | -3.41% | 831,753 |
| Jul 29, 2026 | 2.84 | 2.97 | 2.84 | 2.93 | 2.93 | 1.74% | 1,400,306 |
| Jul 28, 2026 | 2.88 | 2.89 | 2.82 | 2.88 | 2.88 | 0.35% | 352,331 |
| Jul 27, 2026 | 2.77 | 2.88 | 2.77 | 2.87 | 2.87 | 3.61% | 235,171 |
| Jul 24, 2026 | 2.84 | 2.84 | 2.75 | 2.77 | 2.77 | -3.48% | 492,644 |
| Jul 23, 2026 | 2.89 | 2.98 | 2.86 | 2.87 | 2.87 | -1.37% | 770,019 |
| Jul 22, 2026 | 2.85 | 2.92 | 2.84 | 2.91 | 2.91 | 2.11% | 772,963 |
| Jul 21, 2026 | 2.89 | 2.89 | 2.82 | 2.85 | 2.85 | -1.04% | 745,476 |
| Jul 20, 2026 | 2.89 | 2.95 | 2.87 | 2.88 | 2.88 | -0.35% | 735,046 |
| Jul 17, 2026 | 2.92 | 2.93 | 2.87 | 2.89 | 2.89 | -1.70% | 609,989 |
| Jul 16, 2026 | 2.88 | 2.95 | 2.85 | 2.94 | 2.94 | 2.80% | 796,118 |
| Jul 15, 2026 | 2.90 | 2.91 | 2.83 | 2.86 | 2.86 | -0.35% | 734,792 |
| Jul 14, 2026 | 2.91 | 2.91 | 2.84 | 2.87 | 2.87 | -0.35% | 433,853 |
| Jul 13, 2026 | 2.96 | 2.97 | 2.84 | 2.88 | 2.88 | -2.37% | 876,395 |
| Jul 10, 2026 | 2.91 | 3.03 | 2.91 | 2.95 | 2.95 | 0.68% | 787,164 |
| Jul 9, 2026 | 2.93 | 2.96 | 2.90 | 2.93 | 2.93 | 0.34% | 641,239 |
| Jul 8, 2026 | 3.01 | 3.02 | 2.88 | 2.92 | 2.92 | -1.02% | 1,335,819 |
| Jul 7, 2026 | 2.99 | 3.07 | 2.93 | 2.95 | 2.95 | -2.32% | 1,649,001 |
| Jul 6, 2026 | 3.06 | 3.08 | 3.01 | 3.02 | 3.02 | -1.31% | 1,157,476 |
| Jul 3, 2026 | 3.04 | 3.07 | 2.93 | 3.06 | 3.06 | 1.66% | 1,183,914 |
| Jul 2, 2026 | 3.12 | 3.15 | 2.97 | 3.01 | 3.01 | -3.83% | 957,742 |
| Jul 1, 2026 | 2.97 | 3.19 | 2.94 | 3.13 | 3.13 | 5.39% | 2,553,436 |
| Jun 30, 2026 | 3.01 | 3.05 | 2.90 | 2.97 | 2.97 | -1.33% | 1,440,343 |
| Jun 29, 2026 | 2.96 | 3.06 | 2.95 | 3.01 | 3.01 | 2.38% | 2,211,122 |
| Jun 26, 2026 | 2.95 | 2.98 | 2.85 | 2.94 | 2.94 | 0.68% | 2,244,424 |
| Jun 25, 2026 | 2.93 | 2.96 | 2.87 | 2.92 | 2.92 | -1.02% | 1,039,925 |
| Jun 24, 2026 | 2.96 | 3.00 | 2.91 | 2.95 | 2.95 | - | 722,012 |
| Jun 23, 2026 | 2.99 | 3.03 | 2.95 | 2.95 | 2.95 | -1.67% | 790,777 |
| Jun 22, 2026 | 3.05 | 3.05 | 2.94 | 3.00 | 3.00 | -1.64% | 961,403 |
| Jun 19, 2026 | 2.94 | 3.05 | 2.94 | 3.05 | 3.05 | 2.01% | 2,011,016 |