Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
HMC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 33.86 | 0.62 | 1.87% | 33.90 | 34.05 | 33.79 | 1,118,595 |
| May 17 2024 | 33.24 | 0.42 | 1.28% | 33.30 | 33.3172 | 33.09 | 616,173 |
| May 16 2024 | 32.82 | -1.02 | -3.01% | 33.23 | 33.23 | 32.82 | 1,108,791 |
| May 15 2024 | 33.84 | 0.32 | 0.95% | 33.69 | 33.885 | 33.66 | 712,464 |
| May 14 2024 | 33.52 | -0.27 | -0.80% | 33.50 | 33.63 | 33.35 | 830,898 |
| May 13 2024 | 33.79 | 0.01 | 0.03% | 33.95 | 34.06 | 33.775 | 843,518 |
| May 10 2024 | 33.78 | -0.16 | -0.47% | 34.19 | 34.5456 | 33.65 | 1,069,665 |
| May 09 2024 | 33.94 | 0.06 | 0.18% | 33.78 | 33.965 | 33.77 | 824,032 |
| May 08 2024 | 33.88 | -0.45 | -1.31% | 33.77 | 33.97 | 33.64 | 739,948 |
| May 07 2024 | 34.33 | -0.63 | -1.80% | 34.70 | 34.702 | 34.305 | 997,152 |
| May 06 2024 | 34.96 | 0.37 | 1.07% | 34.71 | 34.99 | 34.71 | 494,980 |
| May 03 2024 | 34.59 | 0.23 | 0.67% | 34.62 | 34.77 | 34.45 | 743,846 |
| May 02 2024 | 34.36 | 0.54 | 1.60% | 34.25 | 34.46 | 34.12 | 666,699 |
| May 01 2024 | 33.82 | -0.17 | -0.50% | 33.92 | 34.165 | 33.785 | 964,244 |
| Apr 30 2024 | 33.99 | -0.11 | -0.32% | 34.28 | 34.39 | 33.99 | 1,693,642 |
| Apr 29 2024 | 34.10 | 0.25 | 0.74% | 33.99 | 34.11 | 33.95 | 1,233,384 |
| Apr 26 2024 | 33.85 | 0.20 | 0.59% | 33.64 | 33.90 | 33.63 | 1,287,533 |
| Apr 25 2024 | 33.65 | -0.76 | -2.21% | 33.34 | 33.73 | 33.31 | 1,108,248 |
| Apr 24 2024 | 34.41 | -0.17 | -0.49% | 34.70 | 34.70 | 34.325 | 699,312 |
| Apr 23 2024 | 34.58 | 0.03 | 0.09% | 34.41 | 34.595 | 34.34 | 790,765 |
| Apr 22 2024 | 34.55 | 0.41 | 1.20% | 34.21 | 34.65 | 34.18 | 1,001,273 |
| Apr 19 2024 | 34.14 | -0.31 | -0.90% | 34.11 | 34.25 | 33.955 | 1,009,340 |
| Apr 18 2024 | 34.45 | -0.26 | -0.75% | 34.75 | 34.78 | 34.43 | 995,135 |
| Apr 17 2024 | 34.71 | -0.42 | -1.20% | 34.96 | 35.025 | 34.545 | 776,848 |
| Apr 16 2024 | 35.13 | -0.73 | -2.04% | 35.14 | 35.34 | 35.08 | 955,433 |
| Apr 15 2024 | 35.86 | -0.24 | -0.66% | 36.51 | 36.52 | 35.77 | 1,007,107 |
| Apr 12 2024 | 36.10 | -0.55 | -1.50% | 36.41 | 36.485 | 36.065 | 1,009,707 |
| Apr 11 2024 | 36.65 | 0.07 | 0.19% | 36.76 | 36.775 | 36.34 | 491,116 |
| Apr 10 2024 | 36.58 | -0.46 | -1.24% | 36.76 | 36.78 | 36.50 | 816,073 |
| Apr 09 2024 | 37.04 | 0.03 | 0.08% | 37.28 | 37.34 | 36.845 | 906,547 |
| Apr 08 2024 | 37.01 | 0.31 | 0.84% | 36.83 | 37.26 | 36.83 | 678,168 |
| Apr 05 2024 | 36.70 | 0.50 | 1.38% | 36.32 | 36.77 | 36.32 | 1,006,533 |
| Apr 04 2024 | 36.20 | -0.22 | -0.60% | 36.60 | 36.89 | 36.18 | 835,323 |
| Apr 03 2024 | 36.42 | 0.08 | 0.22% | 36.24 | 36.59 | 36.24 | 1,080,069 |
| Apr 02 2024 | 36.34 | -0.49 | -1.33% | 36.36 | 36.445 | 36.245 | 887,113 |
| Apr 01 2024 | 36.83 | -0.40 | -1.07% | 36.98 | 36.98 | 36.63 | 1,026,463 |
| Mar 28 2024 | 37.23 | -0.09 | -0.24% | 37.20 | 37.24 | 37.08 | 600,810 |
| Mar 27 2024 | 37.32 | 0.04 | 0.11% | 37.30 | 37.34 | 37.06 | 1,217,785 |
| Mar 26 2024 | 37.28 | 0.00 | 0.00% | 37.32 | 37.37 | 37.19 | 1,903,794 |
| Mar 25 2024 | 37.28 | -0.40 | -1.06% | 37.34 | 37.435 | 37.17 | 653,952 |
| Mar 22 2024 | 37.68 | 0.24 | 0.64% | 37.66 | 37.90 | 37.605 | 1,312,459 |
| Mar 21 2024 | 37.44 | 0.36 | 0.97% | 37.29 | 37.495 | 37.20 | 1,361,333 |
| Mar 20 2024 | 37.08 | 0.23 | 0.62% | 36.85 | 37.155 | 36.85 | 3,759,653 |
| Mar 19 2024 | 36.85 | 0.42 | 1.15% | 36.80 | 37.055 | 36.78 | 1,371,796 |
| Mar 18 2024 | 36.43 | 0.37 | 1.03% | 36.56 | 36.675 | 36.36 | 2,629,548 |
| Mar 15 2024 | 36.06 | 0.82 | 2.33% | 35.90 | 36.18 | 35.86 | 1,100,330 |
| Mar 14 2024 | 35.24 | 0.08 | 0.23% | 35.43 | 35.50 | 35.18 | 668,447 |
| Mar 13 2024 | 35.16 | -0.04 | -0.11% | 35.01 | 35.175 | 35.00 | 620,617 |
| Mar 12 2024 | 35.20 | 0.52 | 1.50% | 35.13 | 35.265 | 34.99 | 627,288 |
| Mar 11 2024 | 34.68 | -0.84 | -2.36% | 35.04 | 35.05 | 34.605 | 1,077,418 |
| Mar 08 2024 | 35.52 | 0.08 | 0.23% | 35.80 | 35.97 | 35.495 | 844,642 |
| Mar 07 2024 | 35.44 | -0.80 | -2.21% | 35.33 | 35.50 | 35.20 | 1,146,775 |
| Mar 06 2024 | 36.24 | 0.46 | 1.29% | 36.46 | 36.61 | 36.195 | 3,169,332 |
| Mar 05 2024 | 35.78 | -0.20 | -0.56% | 35.93 | 36.05 | 35.76 | 1,608,516 |
| Mar 04 2024 | 35.98 | -0.09 | -0.25% | 35.91 | 36.09 | 35.82 | 1,121,713 |
| Mar 01 2024 | 36.07 | 0.48 | 1.35% | 35.88 | 36.10 | 35.88 | 895,697 |
| Feb 29 2024 | 35.59 | 0.22 | 0.62% | 35.72 | 35.78 | 35.43 | 572,983 |
| Feb 28 2024 | 35.37 | 0.12 | 0.34% | 35.28 | 35.49 | 35.21 | 502,982 |
| Feb 27 2024 | 35.25 | -0.41 | -1.15% | 35.50 | 35.50 | 35.17 | 693,636 |
| Feb 26 2024 | 35.66 | -0.16 | -0.45% | 35.69 | 35.82 | 35.58 | 695,166 |
| Feb 23 2024 | 35.82 | 0.08 | 0.22% | 35.79 | 35.90 | 35.6819 | 756,421 |
| Feb 22 2024 | 35.74 | 0.80 | 2.29% | 35.68 | 36.03 | 35.54 | 1,623,475 |
| Feb 21 2024 | 34.94 | 0.31 | 0.90% | 34.79 | 34.965 | 34.73 | 1,008,386 |
