HMC Capital Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	7.400	7.430	7.360	7.370	6.563	290,929
2022-04-19	7.210	7.450	7.210	7.400	6.590	324,086
2022-04-14	7.440	7.520	7.370	7.400	6.590	402,375
2022-04-13	7.000	7.350	7.000	7.280	6.483	222,934
2022-04-12	7.300	7.330	7.190	7.220	6.429	301,070
2022-04-11	7.080	7.380	7.080	7.300	6.501	276,440
2022-04-08	7.190	7.320	7.180	7.290	6.492	398,598
2022-04-07	7.150	7.230	7.060	7.160	6.376	494,662
2022-04-06	6.810	7.140	6.810	7.100	6.322	358,816
2022-04-05	7.100	7.140	6.970	6.970	6.207	184,989
2022-04-04	6.700	7.110	6.700	7.100	6.322	533,505
2022-04-01	6.780	6.940	6.680	6.700	5.966	548,380
2022-03-31	6.750	7.030	6.610	6.900	6.144	621,576
2022-03-30	7.050	7.130	6.930	6.960	6.198	292,427
2022-03-29	6.990	7.080	6.900	6.920	6.162	391,748
2022-03-28	7.240	7.280	6.950	6.960	6.198	316,339
2022-03-25	7.380	7.380	7.140	7.140	6.358	301,565
2022-03-24	7.250	7.280	7.080	7.180	6.394	659,762
2022-03-23	7.040	7.320	6.970	7.270	6.474	754,475
2022-03-22	6.880	7.020	6.800	6.940	6.180	686,521
2022-03-21	6.960	6.990	6.790	6.910	6.153	1,461,805
2022-03-18	6.520	6.890	6.370	6.890	6.135	11,986,969
2022-03-17	6.440	6.480	6.320	6.390	5.690	875,301
2022-03-16	6.510	6.540	6.400	6.430	5.726	421,676
2022-03-15	6.530	6.650	6.510	6.530	5.815	420,149
2022-03-14	6.650	6.680	6.530	6.580	5.859	258,666
2022-03-11	6.150	6.770	6.150	6.700	5.966	595,622
2022-03-10	6.890	6.920	6.200	6.670	5.940	1,285,934
2022-03-09	6.660	6.860	6.650	6.800	6.055	530,378
2022-03-08	6.960	7.150	6.710	6.720	5.984	658,311
2022-03-07	6.740	7.150	6.720	6.840	6.091	1,491,267
2022-03-04	6.570	6.740	6.460	6.620	5.895	211,587
2022-03-03	6.880	6.880	6.560	6.680	5.948	291,529
2022-03-02	6.600	6.710	6.295	6.620	5.895	375,284
2022-03-01	6.500	6.880	6.390	6.670	5.940	942,674
2022-02-28	6.350	6.500	6.120	6.350	5.601	448,738
2022-02-25	6.100	6.830	5.960	6.450	5.689	368,892
2022-02-24	6.060	6.150	5.970	6.050	5.337	531,246
2022-02-23	6.060	6.200	5.910	6.140	5.416	230,209
2022-02-22	6.270	6.270	5.960	6.140	5.416	395,669
2022-02-21	6.200	6.630	6.080	6.290	5.548	236,587
2022-02-18	6.120	6.400	6.030	6.400	5.645	166,813
2022-02-17	6.370	6.505	6.280	6.440	5.681	375,149
2022-02-16	6.300	6.510	6.160	6.410	5.654	461,237
2022-02-15	6.200	6.200	5.870	6.080	5.363	237,586
2022-02-14	6.230	6.360	6.140	6.200	5.469	116,728
2022-02-11	6.530	6.530	6.240	6.340	5.592	274,258
2022-02-10	6.300	6.720	6.300	6.600	5.822	511,322
2022-02-09	6.410	6.520	6.240	6.300	5.557	398,701
2022-02-08	6.640	6.640	6.400	6.500	5.733	179,202
2022-02-07	6.520	6.520	6.200	6.490	5.725	262,230
2022-02-04	6.530	6.630	6.420	6.500	5.733	144,333
2022-02-03	6.380	6.540	6.280	6.520	5.751	223,478
2022-02-02	6.800	6.800	6.440	6.550	5.778	266,599
2022-02-01	6.530	6.690	6.500	6.550	5.778	224,906
2022-01-31	6.580	6.890	6.450	6.520	5.751	501,518
2022-01-28	6.450	6.700	6.170	6.700	5.910	539,104
2022-01-27	6.920	6.990	6.150	6.400	5.645	495,353
2022-01-25	7.100	7.100	6.640	6.920	6.104	480,781
2022-01-24	7.150	7.270	7.050	7.100	6.263	196,478

← NewerPage 20 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	0.0600 AUD
2026-03-03	0.0600 AUD
2025-08-26	0.0600 AUD
2025-02-25	0.0600 AUD
2024-08-27	0.0600 AUD
2024-02-26	0.0600 AUD
2023-08-29	0.0600 AUD
2023-03-01	0.0600 AUD
2022-09-01	0.0600 AUD
2022-03-01	0.0600 AUD
2021-09-02	0.0600 AUD
2021-03-02	0.0600 AUD
2020-09-03	0.0750 AUD
2020-03-04	0.0450 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.