Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
HMCH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 5.306 | -0.03 | -0.47% | 5.303 | 5.319 | 5.287 | 26,441 |
| Jul 18 2024 | 5.331 | -0.02 | -0.39% | 5.39 | 5.39 | 5.331 | 27,152 |
| Jul 17 2024 | 5.352 | -0.06 | -1.11% | 5.385 | 5.389 | 5.35 | 221,332 |
| Jul 16 2024 | 5.412 | -0.02 | -0.33% | 5.405 | 5.412 | 5.382 | 212,346 |
| Jul 15 2024 | 5.43 | -0.12 | -2.11% | 5.481 | 5.481 | 5.425 | 96,616 |
| Jul 12 2024 | 5.547 | 0.04 | 0.78% | 5.564 | 5.58 | 5.547 | 16,806 |
| Jul 11 2024 | 5.504 | 0.11 | 2.02% | 5.472 | 5.52 | 5.461 | 193,691 |
| Jul 10 2024 | 5.395 | -0.02 | -0.41% | 5.386 | 5.423 | 5.383 | 41,754 |
| Jul 09 2024 | 5.417 | 0.07 | 1.25% | 5.39 | 5.417 | 5.381 | 12,643 |
| Jul 08 2024 | 5.35 | -0.04 | -0.74% | 5.363 | 5.375 | 5.345 | 21,772 |
| Jul 05 2024 | 5.39 | -0.08 | -1.53% | 5.441 | 5.455 | 5.379 | 31,729 |
| Jul 04 2024 | 5.474 | -0.03 | -0.56% | 5.497 | 5.499 | 5.474 | 12,828 |
| Jul 03 2024 | 5.505 | 0.09 | 1.64% | 5.461 | 5.505 | 5.459 | 47,344 |
| Jul 02 2024 | 5.416 | 0.00 | -0.06% | 5.424 | 5.431 | 5.403 | 64,959 |
| Jul 01 2024 | 5.419 | 0.00 | -0.07% | 5.398 | 5.435 | 5.389 | 27,022 |
| Jun 28 2024 | 5.423 | 0.01 | 0.17% | 5.449 | 5.449 | 5.407 | 44,715 |
| Jun 27 2024 | 5.414 | -0.10 | -1.87% | 5.448 | 5.459 | 5.414 | 129,010 |
| Jun 26 2024 | 5.517 | 0.02 | 0.31% | 5.562 | 5.562 | 5.512 | 15,571 |
| Jun 25 2024 | 5.50 | -0.08 | -1.47% | 5.516 | 5.538 | 5.50 | 25,202 |
| Jun 24 2024 | 5.582 | 0.05 | 0.92% | 5.493 | 5.584 | 5.493 | 500,191 |
| Jun 21 2024 | 5.531 | -0.03 | -0.47% | 5.551 | 5.56 | 5.531 | 12,641 |
| Jun 20 2024 | 5.557 | -0.09 | -1.56% | 5.615 | 5.615 | 5.547 | 33,539 |
| Jun 19 2024 | 5.645 | 0.09 | 1.62% | 5.648 | 5.658 | 5.638 | 114,460 |
| Jun 18 2024 | 5.555 | 0.02 | 0.33% | 5.542 | 5.555 | 5.523 | 41,891 |
| Jun 17 2024 | 5.537 | 0.00 | 0.00% | 5.559 | 5.572 | 5.537 | 19,803 |
| Jun 14 2024 | 5.537 | 0.00 | -0.02% | 5.58 | 5.58 | 5.525 | 30,064 |
| Jun 13 2024 | 5.538 | 0.03 | 0.56% | 5.529 | 5.555 | 5.524 | 30,147 |
| Jun 12 2024 | 5.507 | -0.03 | -0.49% | 5.508 | 5.524 | 5.484 | 33,204 |
| Jun 11 2024 | 5.534 | -0.03 | -0.49% | 5.557 | 5.566 | 5.531 | 29,264 |
| Jun 10 2024 | 5.561 | 0.02 | 0.43% | 5.557 | 5.563 | 5.536 | 29,888 |
| Jun 07 2024 | 5.537 | -0.03 | -0.50% | 5.522 | 5.546 | 5.508 | 23,143 |
| Jun 06 2024 | 5.565 | 0.00 | 0.04% | 5.557 | 5.58 | 5.557 | 12,009 |
| Jun 05 2024 | 5.563 | 0.01 | 0.18% | 5.568 | 5.572 | 5.55 | 24,159 |
| Jun 04 2024 | 5.553 | 0.06 | 1.18% | 5.55 | 5.574 | 5.533 | 61,000 |
| Jun 03 2024 | 5.488 | 0.02 | 0.38% | 5.545 | 5.576 | 5.488 | 35,429 |
| May 31 2024 | 5.467 | -0.14 | -2.41% | 5.533 | 5.533 | 5.454 | 51,745 |
| May 30 2024 | 5.602 | 0.02 | 0.30% | 5.56 | 5.602 | 5.533 | 33,697 |
| May 29 2024 | 5.585 | -0.05 | -0.92% | 5.591 | 5.591 | 5.564 | 39,098 |
| May 28 2024 | 5.637 | -0.06 | -1.02% | 5.684 | 5.684 | 5.637 | 33,486 |
| May 27 2024 | 5.695 | 0.07 | 1.26% | 5.685 | 5.697 | 5.667 | 91,378 |
| May 24 2024 | 5.624 | -0.08 | -1.45% | 5.639 | 5.657 | 5.619 | 48,168 |
| May 23 2024 | 5.707 | -0.09 | -1.52% | 5.743 | 5.743 | 5.707 | 32,621 |
| May 22 2024 | 5.795 | -0.03 | -0.48% | 5.827 | 5.845 | 5.795 | 24,298 |
| May 21 2024 | 5.823 | -0.09 | -1.47% | 5.82 | 5.838 | 5.80 | 37,960 |
| May 20 2024 | 5.91 | -0.08 | -1.29% | 5.943 | 5.943 | 5.90 | 37,903 |
| May 17 2024 | 5.987 | 0.09 | 1.58% | 5.927 | 5.991 | 5.921 | 50,428 |
| May 16 2024 | 5.894 | 0.08 | 1.31% | 5.827 | 5.905 | 5.825 | 47,433 |
| May 15 2024 | 5.818 | 0.02 | 0.29% | 5.793 | 5.818 | 5.779 | 715,823 |
| May 14 2024 | 5.801 | -0.04 | -0.67% | 5.822 | 5.839 | 5.768 | 40,709 |
| May 13 2024 | 5.84 | 0.10 | 1.76% | 5.792 | 5.842 | 5.77 | 17,594 |
| May 10 2024 | 5.739 | 0.07 | 1.22% | 5.735 | 5.761 | 5.723 | 45,773 |
| May 09 2024 | 5.67 | 0.10 | 1.85% | 5.665 | 5.70 | 5.659 | 33,662 |
| May 08 2024 | 5.567 | -0.05 | -0.91% | 5.569 | 5.583 | 5.531 | 42,464 |
| May 07 2024 | 5.618 | -0.04 | -0.62% | 5.623 | 5.623 | 5.60 | 37,407 |
| May 06 2024 | 5.653 | 0.02 | 0.32% | 5.682 | 5.699 | 5.651 | 119,904 |
| May 03 2024 | 5.635 | 0.03 | 0.61% | 5.651 | 5.66 | 5.622 | 29,780 |
| May 02 2024 | 5.601 | 0.23 | 4.24% | 5.531 | 5.609 | 5.525 | 335,479 |
| Apr 30 2024 | 5.373 | -0.04 | -0.81% | 5.428 | 5.43 | 5.364 | 25,879 |
| Apr 29 2024 | 5.417 | 0.01 | 0.20% | 5.422 | 5.438 | 5.408 | 71,902 |
| Apr 26 2024 | 5.406 | 0.14 | 2.62% | 5.399 | 5.42 | 5.393 | 20,035 |
| Apr 25 2024 | 5.268 | 0.00 | -0.08% | 5.282 | 5.288 | 5.253 | 7,977 |
| Apr 24 2024 | 5.272 | 0.10 | 1.84% | 5.294 | 5.303 | 5.258 | 116,483 |
| Apr 23 2024 | 5.177 | 0.06 | 1.23% | 5.185 | 5.198 | 5.17 | 40,611 |
