|
Closing price on 10/31/2025
|
|
| Open |
11.50 |
| High |
11.60 |
| Low |
11.50 |
| Volume |
3,300 |
| Split-adjusted Price |
11.50 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2025
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.50
|
11.53
|
11.50
|
3,300
|
|
|
10/30/2025
|
-0.15 / -1.29%
|
11.60
|
11.70
|
11.25
|
11.50
|
11.44
|
11.50
|
26,600
|
|
|
10/29/2025
|
-0.10 / -0.85%
|
11.65
|
11.65
|
11.55
|
11.65
|
11.64
|
11.65
|
3,100
|
|
|
10/28/2025
|
0.00 / 0.00%
|
11.60
|
11.85
|
11.55
|
11.75
|
11.70
|
11.75
|
13,400
|
|
|
10/27/2025
|
+0.10 / +0.86%
|
11.65
|
11.75
|
11.65
|
11.75
|
11.70
|
11.75
|
1,300
|
|
|
10/24/2025
|
-0.15 / -1.27%
|
11.70
|
11.75
|
11.60
|
11.65
|
11.71
|
11.65
|
16,200
|
|
|
10/23/2025
|
+0.05 / +0.43%
|
11.75
|
11.80
|
11.50
|
11.80
|
11.58
|
11.80
|
23,900
|
|
|
10/22/2025
|
+0.20 / +1.73%
|
11.60
|
11.80
|
11.50
|
11.75
|
11.54
|
11.75
|
18,000
|
|
|
10/21/2025
|
-0.20 / -1.70%
|
11.80
|
12.00
|
11.40
|
11.55
|
11.71
|
11.55
|
28,000
|
|
|
10/20/2025
|
-0.20 / -1.67%
|
11.85
|
12.00
|
11.75
|
11.75
|
11.87
|
11.75
|
13,800
|
|
|
10/17/2025
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
100
|
|
|
10/16/2025
|
+0.15 / +1.27%
|
11.80
|
12.05
|
11.80
|
11.95
|
11.90
|
11.95
|
15,400
|
|
|
10/15/2025
|
-0.05 / -0.42%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5,700
|
|
|
10/14/2025
|
-0.15 / -1.25%
|
12.00
|
12.10
|
11.80
|
11.85
|
11.88
|
11.85
|
7,100
|
|
|
10/13/2025
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.75
|
12.00
|
11.89
|
12.00
|
67,400
|
|
|
10/10/2025
|
+0.10 / +0.84%
|
11.90
|
12.05
|
11.90
|
12.00
|
12.00
|
12.00
|
15,100
|
|
|
10/9/2025
|
+0.05 / +0.42%
|
11.85
|
11.90
|
11.85
|
11.90
|
11.90
|
11.90
|
5,200
|
|
|
10/8/2025
|
0.00 / 0.00%
|
11.75
|
11.85
|
11.65
|
11.85
|
11.74
|
11.85
|
10,100
|
|
|
10/7/2025
|
0.00 / 0.00%
|
11.85
|
11.95
|
11.70
|
11.85
|
11.78
|
11.85
|
4,300
|
|
|
10/6/2025
|
+0.05 / +0.42%
|
11.60
|
11.85
|
11.60
|
11.85
|
11.81
|
11.85
|
18,600
|
|
|
10/3/2025
|
+0.10 / +0.85%
|
11.85
|
11.85
|
11.60
|
11.80
|
11.69
|
11.80
|
20,800
|
|
|
10/2/2025
|
-0.15 / -1.27%
|
11.80
|
11.90
|
11.55
|
11.70
|
11.73
|
11.70
|
31,800
|
|
|
10/1/2025
|
0.00 / 0.00%
|
11.50
|
11.85
|
11.50
|
11.85
|
11.84
|
11.85
|
5,200
|
|
|
9/30/2025
|
+0.10 / +0.85%
|
11.55
|
11.85
|
11.55
|
11.85
|
11.80
|
11.85
|
13,000
|
|
|
9/29/2025
|
0.00 / 0.00%
|
11.85
|
11.85
|
11.20
|
11.75
|
11.68
|
11.75
|
40,000
|
|
|
9/26/2025
|
-0.05 / -0.42%
|
11.70
|
11.75
|
11.70
|
11.75
|
11.72
|
11.75
|
8,500
|
|
|
9/25/2025
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.71
|
11.80
|
6,700
|
|
|
9/24/2025
|
+0.15 / +1.28%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.72
|
11.90
|
6,400
|
|
|
9/23/2025
|
-0.15 / -1.26%
|
11.90
|
11.90
|
11.75
|
11.75
|
11.83
|
11.75
|
1,000
|
|
|
9/22/2025
|
-0.05 / -0.42%
|
11.90
|
11.95
|
11.70
|
11.90
|
11.77
|
11.90
|
21,700
|
|
|