|
Closing price on 1/14/2025
|
|
| Open |
11.60 |
| High |
11.95 |
| Low |
11.55 |
| Volume |
4,700 |
| Split-adjusted Price |
11.70 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2025
|
-0.05 / -0.43%
|
11.60
|
11.95
|
11.55
|
11.70
|
11.66
|
11.70
|
4,700
|
|
|
1/13/2025
|
0.00 / 0.00%
|
11.65
|
11.75
|
11.50
|
11.75
|
11.60
|
11.75
|
12,400
|
|
|
1/10/2025
|
-0.25 / -2.08%
|
11.85
|
11.85
|
11.75
|
11.75
|
11.80
|
11.75
|
6,900
|
|
|
1/9/2025
|
-0.30 / -2.44%
|
12.30
|
12.30
|
11.85
|
12.00
|
12.02
|
12.00
|
13,200
|
|
|
1/8/2025
|
+0.70 / +6.03%
|
11.85
|
12.40
|
11.85
|
12.30
|
12.19
|
12.30
|
37,900
|
|
|
1/7/2025
|
-0.20 / -1.69%
|
11.50
|
11.80
|
11.50
|
11.60
|
11.59
|
11.60
|
18,300
|
|
|
1/6/2025
|
-0.85 / -6.72%
|
13.00
|
13.00
|
11.80
|
11.80
|
12.04
|
11.80
|
75,800
|
|
|
1/3/2025
|
-0.95 / -6.99%
|
13.60
|
13.60
|
12.65
|
12.65
|
12.96
|
12.65
|
54,800
|
|
|
1/2/2025
|
+0.85 / +6.67%
|
13.10
|
13.60
|
13.10
|
13.60
|
13.51
|
13.60
|
258,700
|
|
|
12/31/2024
|
+0.80 / +6.69%
|
11.90
|
12.75
|
11.90
|
12.75
|
12.62
|
12.75
|
221,300
|
|
|
12/30/2024
|
+0.10 / +0.84%
|
11.70
|
11.95
|
11.70
|
11.95
|
11.82
|
11.95
|
41,700
|
|
|
12/27/2024
|
+0.05 / +0.42%
|
11.85
|
11.85
|
11.45
|
11.85
|
11.73
|
11.85
|
72,800
|
|
|
12/26/2024
|
+0.35 / +3.06%
|
11.55
|
11.85
|
11.50
|
11.80
|
11.71
|
11.80
|
53,000
|
|
|
12/25/2024
|
-0.15 / -1.29%
|
11.50
|
11.60
|
11.40
|
11.45
|
11.45
|
11.45
|
17,900
|
|
|
12/24/2024
|
+0.10 / +0.87%
|
11.45
|
11.60
|
11.40
|
11.60
|
11.45
|
11.60
|
3,800
|
|
|
12/23/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.42
|
11.50
|
4,300
|
|
|
12/20/2024
|
+0.10 / +0.88%
|
11.40
|
11.60
|
11.40
|
11.50
|
11.52
|
11.50
|
24,400
|
|
|
12/19/2024
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
2,500
|
|
|
12/18/2024
|
-0.10 / -0.87%
|
11.45
|
11.45
|
11.40
|
11.40
|
11.41
|
11.40
|
2,500
|
|
|
12/17/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.33
|
11.50
|
1,500
|
|
|
12/16/2024
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.42
|
11.50
|
1,200
|
|
|
12/13/2024
|
-0.20 / -1.72%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.41
|
11.40
|
3,100
|
|
|
12/12/2024
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.54
|
11.60
|
16,500
|
|
|
12/11/2024
|
+0.10 / +0.87%
|
11.50
|
11.65
|
11.50
|
11.60
|
11.57
|
11.60
|
22,000
|
|
|
12/10/2024
|
-0.10 / -0.86%
|
11.50
|
11.55
|
11.50
|
11.50
|
11.50
|
11.50
|
12,700
|
|
|
12/9/2024
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.56
|
11.60
|
13,700
|
|
|
12/6/2024
|
+0.10 / +0.88%
|
11.50
|
11.55
|
11.45
|
11.50
|
11.49
|
11.50
|
31,200
|
|
|
12/5/2024
|
+0.10 / +0.88%
|
11.30
|
11.55
|
11.30
|
11.40
|
11.43
|
11.40
|
96,700
|
|
|
12/4/2024
|
-0.05 / -0.44%
|
11.30
|
11.40
|
11.30
|
11.30
|
11.31
|
11.30
|
15,300
|
|
|
12/3/2024
|
+0.25 / +2.25%
|
11.25
|
11.45
|
11.15
|
11.35
|
11.29
|
11.35
|
71,000
|
|
|