|
Closing price on 1/3/2018
|
|
| Open |
13.50 |
| High |
13.50 |
| Low |
13.00 |
| Volume |
32,950 |
| Split-adjusted Price |
4.84 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2018
|
-0.50 / -3.68%
|
13.50
|
13.50
|
13.00
|
13.10
|
13.17
|
4.84
|
32,950
|
|
|
1/2/2018
|
+0.30 / +2.26%
|
13.30
|
13.60
|
13.15
|
13.60
|
13.24
|
5.02
|
11,030
|
|
|
12/29/2017
|
-0.30 / -2.21%
|
13.60
|
13.60
|
12.95
|
13.30
|
13.22
|
4.91
|
21,400
|
|
|
12/28/2017
|
-0.05 / -0.37%
|
13.80
|
13.80
|
13.35
|
13.60
|
13.41
|
5.02
|
18,940
|
|
|
12/27/2017
|
+0.55 / +4.20%
|
13.25
|
14.00
|
13.20
|
13.65
|
13.57
|
5.04
|
47,180
|
|
|
12/26/2017
|
+0.85 / +6.94%
|
12.35
|
13.10
|
12.35
|
13.10
|
12.93
|
4.84
|
145,780
|
|
|
12/25/2017
|
+0.05 / +0.41%
|
12.30
|
12.30
|
12.25
|
12.25
|
12.28
|
4.52
|
14,600
|
|
|
12/22/2017
|
-0.15 / -1.21%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.29
|
4.50
|
7,000
|
|
|
12/21/2017
|
+0.10 / +0.82%
|
12.40
|
12.40
|
12.20
|
12.35
|
12.39
|
4.56
|
3,310
|
|
|
12/20/2017
|
-0.05 / -0.41%
|
12.30
|
12.30
|
12.25
|
12.25
|
12.26
|
4.52
|
9,870
|
|
|
12/19/2017
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.20
|
12.30
|
12.30
|
4.54
|
8,700
|
|
|
12/18/2017
|
0.00 / 0.00%
|
12.30
|
12.45
|
12.30
|
12.30
|
12.30
|
4.54
|
7,560
|
|
|
12/15/2017
|
-0.20 / -1.60%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.39
|
4.54
|
8,880
|
|
|
12/14/2017
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.45
|
12.50
|
12.49
|
4.61
|
410
|
|
|
12/13/2017
|
-0.05 / -0.40%
|
12.50
|
12.55
|
12.40
|
12.50
|
12.48
|
4.61
|
5,210
|
|
|
12/12/2017
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.40
|
12.55
|
12.59
|
4.63
|
4,520
|
|
|
12/11/2017
|
+0.25 / +2.00%
|
12.60
|
12.80
|
12.60
|
12.75
|
12.64
|
4.71
|
22,940
|
|
|
12/8/2017
|
+0.20 / +1.63%
|
12.50
|
12.60
|
12.40
|
12.50
|
12.49
|
4.61
|
70,300
|
|
|
12/7/2017
|
+0.15 / +1.23%
|
12.10
|
12.30
|
12.10
|
12.30
|
12.20
|
4.54
|
3,000
|
|
|
12/6/2017
|
+0.15 / +1.25%
|
12.00
|
12.15
|
11.95
|
12.15
|
12.03
|
4.49
|
8,310
|
|
|
12/5/2017
|
+0.15 / +1.27%
|
12.00
|
12.15
|
11.95
|
12.00
|
12.04
|
4.43
|
62,470
|
|
|
12/4/2017
|
-0.15 / -1.25%
|
12.00
|
12.00
|
11.85
|
11.85
|
11.96
|
4.37
|
26,840
|
|
|
12/1/2017
|
-0.10 / -0.83%
|
12.20
|
12.20
|
11.95
|
12.00
|
12.00
|
4.43
|
51,020
|
|
|
11/30/2017
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
4.47
|
0
|
|
|
11/29/2017
|
+0.10 / +0.83%
|
12.00
|
12.10
|
11.85
|
12.10
|
11.94
|
4.47
|
22,000
|
|
|
11/28/2017
|
-0.05 / -0.41%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.97
|
4.43
|
18,160
|
|
|
11/27/2017
|
-0.10 / -0.82%
|
12.10
|
12.15
|
12.00
|
12.05
|
12.06
|
4.45
|
2,730
|
|
|
11/24/2017
|
-0.05 / -0.41%
|
12.15
|
12.15
|
12.10
|
12.15
|
12.14
|
4.49
|
8,080
|
|
|
11/23/2017
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.26
|
4.50
|
45,240
|
|
|
11/22/2017
|
+0.05 / +0.41%
|
12.30
|
12.30
|
12.25
|
12.30
|
12.26
|
4.54
|
13,580
|
|
|