|
Closing price on 1/4/2017
|
|
| Open |
8.50 |
| High |
8.55 |
| Low |
8.50 |
| Volume |
18,690 |
| Split-adjusted Price |
2.83 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2017
|
+0.05 / +0.59%
|
8.50
|
8.55
|
8.50
|
8.55
|
8.51
|
2.83
|
18,690
|
|
|
1/3/2017
|
0.00 / 0.00%
|
8.00
|
8.60
|
8.00
|
8.50
|
8.36
|
2.82
|
3,230
|
|
|
12/30/2016
|
-0.05 / -0.58%
|
8.50
|
8.57
|
8.50
|
8.50
|
8.52
|
2.82
|
3,180
|
|
|
12/29/2016
|
-0.05 / -0.58%
|
8.62
|
8.62
|
8.55
|
8.55
|
8.61
|
2.83
|
7,200
|
|
|
12/28/2016
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.85
|
50
|
|
|
12/27/2016
|
-0.02 / -0.23%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.85
|
750
|
|
|
12/26/2016
|
0.00 / 0.00%
|
8.70
|
8.78
|
8.62
|
8.62
|
8.67
|
2.86
|
5,190
|
|
|
12/23/2016
|
-0.06 / -0.69%
|
8.62
|
8.62
|
8.62
|
8.62
|
8.62
|
2.86
|
540
|
|
|
12/22/2016
|
+0.16 / +1.88%
|
8.52
|
8.68
|
8.52
|
8.68
|
8.60
|
2.87
|
9,100
|
|
|
12/21/2016
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.52
|
8.52
|
8.56
|
2.82
|
3,810
|
|
|
12/20/2016
|
-0.18 / -2.07%
|
8.50
|
8.55
|
8.50
|
8.52
|
8.52
|
2.82
|
9,390
|
|
|
12/19/2016
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.88
|
700
|
|
|
12/16/2016
|
+0.05 / +0.58%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.88
|
600
|
|
|
12/15/2016
|
+0.20 / +2.37%
|
8.67
|
8.70
|
8.50
|
8.65
|
8.51
|
2.87
|
17,860
|
|
|
12/14/2016
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.40
|
8.45
|
8.61
|
2.80
|
990
|
|
|
12/13/2016
|
-0.21 / -2.42%
|
8.80
|
8.80
|
8.45
|
8.45
|
8.46
|
2.80
|
8,510
|
|
|
12/12/2016
|
-0.04 / -0.46%
|
8.70
|
8.70
|
8.66
|
8.66
|
8.68
|
2.87
|
3,760
|
|
|
12/9/2016
|
-0.05 / -0.57%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.88
|
2,950
|
|
|
12/8/2016
|
+0.05 / +0.57%
|
8.71
|
8.89
|
8.70
|
8.75
|
8.71
|
2.90
|
12,290
|
|
|
12/7/2016
|
0.00 / 0.00%
|
8.70
|
8.75
|
8.70
|
8.70
|
8.71
|
2.88
|
8,630
|
|
|
12/6/2016
|
0.00 / 0.00%
|
8.70
|
8.72
|
8.70
|
8.70
|
8.71
|
2.88
|
2,720
|
|
|
12/5/2016
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.88
|
590
|
|
|
12/2/2016
|
-0.10 / -1.14%
|
8.80
|
8.88
|
8.70
|
8.70
|
8.77
|
2.88
|
240
|
|
|
12/1/2016
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.75
|
2.91
|
350
|
|
|
11/30/2016
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.88
|
100
|
|
|
11/29/2016
|
+0.02 / +0.23%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.88
|
90
|
|
|
11/28/2016
|
-0.02 / -0.23%
|
8.68
|
8.68
|
8.68
|
8.68
|
8.68
|
2.87
|
400
|
|
|
11/25/2016
|
+0.06 / +0.69%
|
8.64
|
8.80
|
8.64
|
8.70
|
8.70
|
2.88
|
450
|
|
|
11/24/2016
|
-0.06 / -0.69%
|
8.66
|
8.88
|
8.63
|
8.64
|
8.70
|
2.86
|
350
|
|
|
11/23/2016
|
-0.06 / -0.68%
|
8.70
|
8.70
|
8.66
|
8.70
|
8.69
|
2.88
|
1,650
|
|
|