Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
HMCA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 6.887 | 0.05 | 0.75% | 6.885 | 6.913 | 6.8775 | 65,805 |
| Jul 15 2024 | 6.836 | -0.02 | -0.34% | 6.836 | 6.836 | 6.836 | 305 |
| Jul 12 2024 | 6.859 | -0.04 | -0.62% | 6.859 | 6.859 | 6.859 | 1 |
| Jul 11 2024 | 6.9015 | 0.07 | 1.05% | 6.9015 | 6.9015 | 6.9015 | 4 |
| Jul 10 2024 | 6.8295 | -0.04 | -0.51% | 6.843 | 6.855 | 6.822 | 102 |
| Jul 09 2024 | 6.8645 | 0.10 | 1.46% | 6.864 | 6.8805 | 6.8425 | 354 |
| Jul 08 2024 | 6.766 | -0.05 | -0.66% | 6.80 | 6.80 | 6.7545 | 1,980 |
| Jul 05 2024 | 6.811 | -0.05 | -0.72% | 6.811 | 6.811 | 6.811 | 17 |
| Jul 04 2024 | 6.8605 | -0.07 | -1.02% | 6.855 | 6.8725 | 6.855 | 89 |
| Jul 03 2024 | 6.931 | -0.05 | -0.73% | 6.931 | 6.931 | 6.931 | 1,444 |
| Jul 02 2024 | 6.982 | -0.03 | -0.42% | 7.022 | 7.022 | 6.96 | 101 |
| Jul 01 2024 | 7.0115 | 0.05 | 0.68% | 6.998 | 7.012 | 6.976 | 2,082 |
| Jun 28 2024 | 6.964 | 0.03 | 0.46% | 6.978 | 6.984 | 6.951 | 2,668 |
| Jun 27 2024 | 6.932 | -0.07 | -0.95% | 6.932 | 6.932 | 6.932 | 4,311 |
| Jun 26 2024 | 6.9985 | 0.06 | 0.89% | 6.9985 | 6.9985 | 6.9985 | 53 |
| Jun 25 2024 | 6.9365 | -0.08 | -1.13% | 6.995 | 6.995 | 6.9205 | 833 |
| Jun 24 2024 | 7.016 | -0.02 | -0.34% | 7.027 | 7.027 | 7.009 | 2,549 |
| Jun 21 2024 | 7.04 | 0.00 | -0.06% | 7.044 | 7.0625 | 7.0255 | 961 |
| Jun 20 2024 | 7.044 | -0.06 | -0.86% | 7.044 | 7.044 | 7.044 | 2,127 |
| Jun 19 2024 | 7.105 | -0.06 | -0.85% | 7.121 | 7.123 | 7.0915 | 1,395 |
| Jun 18 2024 | 7.166 | 0.03 | 0.45% | 7.141 | 7.1775 | 7.141 | 1,097 |
| Jun 17 2024 | 7.134 | 0.00 | 0.06% | 7.145 | 7.156 | 7.129 | 5,371 |
| Jun 14 2024 | 7.13 | 0.08 | 1.12% | 7.126 | 7.142 | 7.103 | 14,248 |
| Jun 13 2024 | 7.051 | -0.04 | -0.52% | 7.073 | 7.096 | 7.0495 | 8,686 |
| Jun 12 2024 | 7.088 | -0.02 | -0.23% | 7.089 | 7.168 | 7.057 | 1,207 |
| Jun 11 2024 | 7.104 | -0.06 | -0.82% | 7.10 | 7.1075 | 7.0765 | 1,432 |
| Jun 10 2024 | 7.163 | -0.01 | -0.11% | 7.204 | 7.204 | 7.149 | 1,844 |
| Jun 07 2024 | 7.171 | -0.02 | -0.25% | 7.171 | 7.171 | 7.171 | 1,817 |
| Jun 06 2024 | 7.189 | -0.02 | -0.32% | 7.187 | 7.259 | 7.1595 | 285 |
| Jun 05 2024 | 7.212 | -0.02 | -0.30% | 7.202 | 7.2145 | 7.1725 | 14,732 |
| Jun 04 2024 | 7.234 | 0.10 | 1.41% | 7.26 | 7.26 | 7.2285 | 431 |
| Jun 03 2024 | 7.1335 | -0.03 | -0.43% | 7.207 | 7.2155 | 7.1285 | 3,342 |
| May 31 2024 | 7.1645 | -0.06 | -0.89% | 7.1645 | 7.1645 | 7.1645 | 1,362 |
| May 30 2024 | 7.229 | -0.02 | -0.29% | 7.237 | 7.3005 | 7.2065 | 1,764 |
| May 29 2024 | 7.25 | 0.06 | 0.78% | 7.25 | 7.25 | 7.25 | 2,998 |
| May 28 2024 | 7.194 | -0.03 | -0.42% | 7.224 | 7.25 | 7.1835 | 3,039 |
| May 24 2024 | 7.224 | -0.07 | -0.95% | 7.279 | 7.279 | 7.2095 | 6,778 |
| May 23 2024 | 7.293 | -0.10 | -1.39% | 7.332 | 7.3335 | 7.277 | 6,634 |
| May 22 2024 | 7.396 | -0.01 | -0.09% | 7.424 | 7.4275 | 7.386 | 3,692 |
| May 21 2024 | 7.403 | -0.04 | -0.53% | 7.405 | 7.424 | 7.3965 | 2,726 |
| May 20 2024 | 7.4425 | -0.06 | -0.79% | 7.458 | 7.478 | 7.439 | 425 |
| May 17 2024 | 7.502 | 0.09 | 1.28% | 7.489 | 7.514 | 7.483 | 14,472 |
| May 16 2024 | 7.407 | 0.00 | 0.03% | 7.40 | 7.4375 | 7.371 | 1,187 |
| May 15 2024 | 7.405 | -0.05 | -0.72% | 7.407 | 7.438 | 7.377 | 3,703 |
| May 14 2024 | 7.4585 | -0.04 | -0.54% | 7.48 | 7.504 | 7.4485 | 49,561 |
| May 13 2024 | 7.499 | -0.03 | -0.36% | 7.499 | 7.499 | 7.499 | 5,166 |
| May 10 2024 | 7.526 | -0.03 | -0.45% | 7.526 | 7.526 | 7.526 | 15,054 |
| May 09 2024 | 7.56 | 0.11 | 1.43% | 7.555 | 7.581 | 7.534 | 411 |
| May 08 2024 | 7.4535 | -0.05 | -0.62% | 7.4535 | 7.4535 | 7.4535 | 13,453 |
| May 07 2024 | 7.50 | -0.05 | -0.61% | 7.531 | 7.531 | 7.4825 | 1,544 |
| May 03 2024 | 7.546 | 0.04 | 0.55% | 7.537 | 7.5635 | 7.5115 | 1,142 |
| May 02 2024 | 7.505 | 0.13 | 1.78% | 7.478 | 7.516 | 7.4535 | 9,532 |
| May 01 2024 | 7.374 | 0.03 | 0.37% | 7.374 | 7.374 | 7.374 | 2,125 |
| Apr 30 2024 | 7.3465 | -0.07 | -0.94% | 7.34 | 7.376 | 7.3395 | 6,249 |
| Apr 29 2024 | 7.416 | 0.07 | 0.90% | 7.39 | 7.421 | 7.39 | 1,530 |
| Apr 26 2024 | 7.3495 | 0.16 | 2.16% | 7.327 | 7.353 | 7.293 | 1,017 |
| Apr 25 2024 | 7.194 | -0.01 | -0.15% | 7.164 | 7.2365 | 7.151 | 6,988 |
| Apr 24 2024 | 7.205 | 0.01 | 0.10% | 7.228 | 7.232 | 7.188 | 94 |
| Apr 23 2024 | 7.1975 | -0.11 | -1.44% | 7.24 | 7.2405 | 7.1785 | 12,751 |
| Apr 22 2024 | 7.3025 | 0.01 | 0.13% | 7.304 | 7.325 | 7.262 | 756 |
| Apr 19 2024 | 7.293 | -0.02 | -0.25% | 7.294 | 7.309 | 7.2435 | 1,354 |
| Apr 18 2024 | 7.311 | 0.04 | 0.48% | 7.311 | 7.311 | 7.311 | 19 |
