Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HMC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 7.01 | 0.13 | 1.89% | 6.87 | 7.03 | 6.86 | 276,792 |
| May 09 2024 | 6.88 | -0.12 | -1.71% | 7.01 | 7.03 | 6.84 | 737,112 |
| May 08 2024 | 7.00 | 0.11 | 1.60% | 6.96 | 7.06 | 6.90 | 1,052,607 |
| May 07 2024 | 6.89 | 0.44 | 6.82% | 6.93 | 7.13 | 6.46 | 841,996 |
| May 06 2024 | 6.45 | -0.03 | -0.46% | 6.57 | 6.57 | 6.44 | 317,975 |
| May 03 2024 | 6.48 | 0.06 | 0.86% | 6.45 | 6.715 | 6.44 | 644,412 |
| May 02 2024 | 6.425 | 0.17 | 2.64% | 6.25 | 6.48 | 6.25 | 384,646 |
| May 01 2024 | 6.26 | -0.13 | -2.03% | 6.27 | 6.32 | 6.23 | 481,902 |
| Apr 30 2024 | 6.39 | 0.04 | 0.63% | 6.32 | 6.40 | 6.28 | 276,631 |
| Apr 29 2024 | 6.35 | 0.20 | 3.25% | 6.20 | 6.36 | 6.20 | 328,416 |
| Apr 26 2024 | 6.15 | -0.11 | -1.76% | 6.15 | 6.19 | 6.105 | 424,842 |
| Apr 24 2024 | 6.26 | 0.08 | 1.29% | 6.24 | 6.28 | 6.22 | 326,226 |
| Apr 23 2024 | 6.18 | 0.01 | 0.16% | 6.23 | 6.43 | 6.145 | 437,126 |
| Apr 22 2024 | 6.17 | 0.13 | 2.15% | 6.18 | 6.18 | 6.10 | 520,061 |
| Apr 19 2024 | 6.04 | -0.20 | -3.21% | 6.01 | 6.14 | 5.975 | 627,997 |
| Apr 18 2024 | 6.24 | 0.05 | 0.81% | 6.20 | 6.26 | 6.17 | 244,597 |
| Apr 17 2024 | 6.19 | -0.09 | -1.43% | 6.31 | 6.36 | 6.18 | 415,246 |
| Apr 16 2024 | 6.28 | -0.19 | -2.94% | 6.43 | 6.43 | 6.235 | 1,370,371 |
| Apr 15 2024 | 6.47 | -0.10 | -1.52% | 6.55 | 6.56 | 6.45 | 322,791 |
| Apr 12 2024 | 6.57 | -0.19 | -2.81% | 6.69 | 6.71 | 6.57 | 253,749 |
| Apr 11 2024 | 6.76 | -0.03 | -0.37% | 6.60 | 6.77 | 6.57 | 484,467 |
| Apr 10 2024 | 6.785 | 0.05 | 0.82% | 6.81 | 6.87 | 6.75 | 184,264 |
| Apr 09 2024 | 6.73 | 0.03 | 0.45% | 6.73 | 6.745 | 6.65 | 193,182 |
| Apr 08 2024 | 6.70 | -0.02 | -0.30% | 6.68 | 6.77 | 6.65 | 340,978 |
| Apr 05 2024 | 6.72 | -0.04 | -0.59% | 6.73 | 6.79 | 6.695 | 386,156 |
| Apr 04 2024 | 6.76 | -0.01 | -0.15% | 6.66 | 6.81 | 6.66 | 435,074 |
| Apr 03 2024 | 6.77 | -0.28 | -3.97% | 7.00 | 7.09 | 6.75 | 566,525 |
| Apr 02 2024 | 7.05 | -0.12 | -1.67% | 7.08 | 7.13 | 7.005 | 338,502 |
| Mar 28 2024 | 7.17 | 0.14 | 1.99% | 7.09 | 7.21 | 7.00 | 1,053,538 |
| Mar 27 2024 | 7.03 | -0.07 | -0.99% | 7.09 | 7.11 | 7.00 | 319,402 |
| Mar 26 2024 | 7.10 | -0.09 | -1.25% | 7.14 | 7.17 | 7.01 | 370,978 |
| Mar 25 2024 | 7.19 | 0.00 | 0.00% | 7.18 | 7.23 | 7.14 | 289,418 |
| Mar 22 2024 | 7.19 | -0.07 | -0.96% | 7.25 | 7.32 | 7.14 | 242,785 |
| Mar 21 2024 | 7.26 | 0.10 | 1.40% | 7.26 | 7.335 | 7.23 | 399,197 |
| Mar 20 2024 | 7.16 | 0.01 | 0.14% | 7.19 | 7.235 | 7.14 | 353,347 |
| Mar 19 2024 | 7.15 | -0.01 | -0.14% | 7.14 | 7.32 | 7.14 | 585,338 |
| Mar 18 2024 | 7.16 | -0.11 | -1.51% | 7.30 | 7.33 | 7.10 | 418,306 |
| Mar 15 2024 | 7.27 | 0.09 | 1.25% | 7.10 | 7.35 | 7.10 | 1,087,117 |
| Mar 14 2024 | 7.18 | 0.13 | 1.84% | 7.04 | 7.18 | 7.03 | 392,055 |
| Mar 13 2024 | 7.05 | -0.06 | -0.84% | 7.10 | 7.19 | 6.98 | 347,553 |
| Mar 12 2024 | 7.11 | 0.07 | 0.99% | 7.07 | 7.18 | 7.04 | 281,122 |
| Mar 11 2024 | 7.04 | 0.07 | 1.00% | 6.97 | 7.10 | 6.97 | 156,630 |
| Mar 07 2024 | 6.97 | -0.03 | -0.43% | 7.10 | 7.15 | 6.97 | 424,061 |
| Mar 06 2024 | 7.00 | 0.02 | 0.29% | 7.01 | 7.05 | 6.945 | 781,201 |
| Mar 05 2024 | 6.98 | -0.04 | -0.57% | 7.07 | 7.09 | 6.94 | 417,568 |
| Mar 04 2024 | 7.02 | 0.05 | 0.79% | 7.01 | 7.04 | 6.95 | 541,244 |
| Mar 03 2024 | 6.965 | 0.01 | 0.22% | 6.95 | 7.12 | 6.95 | 265,514 |
| Feb 29 2024 | 6.95 | 0.02 | 0.29% | 7.01 | 7.08 | 6.94 | 470,125 |
| Feb 28 2024 | 6.93 | -0.01 | -0.14% | 6.91 | 6.96 | 6.84 | 599,854 |
| Feb 27 2024 | 6.94 | 0.09 | 1.31% | 6.97 | 7.09 | 6.92 | 458,599 |
| Feb 26 2024 | 6.85 | 0.04 | 0.59% | 6.95 | 6.95 | 6.80 | 446,130 |
| Feb 25 2024 | 6.81 | -0.07 | -1.02% | 6.97 | 6.97 | 6.76 | 423,673 |
| Feb 22 2024 | 6.88 | -0.08 | -1.15% | 6.96 | 6.96 | 6.74 | 820,583 |
| Feb 21 2024 | 6.96 | -0.04 | -0.57% | 7.00 | 7.01 | 6.86 | 561,776 |
| Feb 20 2024 | 7.00 | 0.14 | 1.97% | 7.02 | 7.27 | 6.94 | 778,445 |
| Feb 19 2024 | 6.865 | 0.58 | 9.14% | 6.22 | 6.93 | 6.22 | 785,386 |
| Feb 18 2024 | 6.29 | -0.22 | -3.38% | 6.59 | 6.61 | 6.185 | 559,918 |
| Feb 15 2024 | 6.51 | 0.11 | 1.72% | 6.54 | 6.55 | 6.44 | 252,520 |
| Feb 14 2024 | 6.40 | 0.14 | 2.24% | 6.33 | 6.43 | 6.30 | 473,561 |
| Feb 13 2024 | 6.26 | -0.05 | -0.79% | 6.05 | 6.27 | 5.98 | 366,457 |
| Feb 12 2024 | 6.31 | 0.02 | 0.32% | 6.30 | 6.36 | 6.26 | 343,590 |
