|
Closing price on 10/23/2017
|
|
| Open |
11.65 |
| High |
11.90 |
| Low |
11.65 |
| Volume |
78,780 |
| Split-adjusted Price |
4.30 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2017
|
-0.25 / -2.10%
|
11.65
|
11.90
|
11.65
|
11.65
|
11.71
|
4.30
|
78,780
|
|
|
10/20/2017
|
+0.30 / +2.59%
|
11.60
|
12.00
|
11.60
|
11.90
|
11.92
|
4.39
|
90,000
|
|
|
10/19/2017
|
+0.10 / +0.87%
|
12.10
|
12.10
|
11.50
|
11.60
|
11.67
|
4.28
|
91,620
|
|
|
10/18/2017
|
-0.05 / -0.43%
|
11.60
|
12.30
|
11.50
|
11.50
|
11.52
|
4.25
|
96,750
|
|
|
10/17/2017
|
-0.20 / -1.70%
|
11.75
|
11.80
|
11.55
|
11.55
|
11.68
|
4.26
|
84,590
|
|
|
10/16/2017
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.70
|
11.75
|
11.74
|
4.34
|
78,290
|
|
|
10/13/2017
|
+0.05 / +0.43%
|
11.60
|
11.75
|
11.60
|
11.75
|
11.68
|
4.34
|
89,310
|
|
|
10/12/2017
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.76
|
4.32
|
86,670
|
|
|
10/11/2017
|
+0.20 / +1.74%
|
11.70
|
11.70
|
11.55
|
11.70
|
11.57
|
4.32
|
124,340
|
|
|
10/10/2017
|
-0.05 / -0.43%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.42
|
4.25
|
80,420
|
|
|
10/9/2017
|
0.00 / 0.00%
|
11.35
|
11.55
|
11.35
|
11.55
|
11.35
|
4.26
|
78,310
|
|
|
10/6/2017
|
-0.05 / -0.43%
|
11.35
|
11.55
|
11.30
|
11.55
|
11.31
|
4.26
|
134,740
|
|
|
10/5/2017
|
-0.05 / -0.43%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.28
|
78,020
|
|
|
10/4/2017
|
+0.05 / +0.43%
|
11.35
|
11.65
|
11.35
|
11.65
|
11.65
|
4.30
|
78,030
|
|
|
10/3/2017
|
+0.30 / +2.65%
|
11.60
|
11.60
|
11.30
|
11.60
|
11.45
|
4.28
|
93,630
|
|
|
10/2/2017
|
-0.20 / -1.74%
|
11.20
|
11.65
|
11.20
|
11.30
|
11.34
|
4.17
|
78,340
|
|
|
9/29/2017
|
+0.10 / +0.88%
|
11.60
|
11.60
|
11.25
|
11.50
|
11.49
|
4.25
|
78,200
|
|
|
9/28/2017
|
-0.25 / -2.15%
|
11.45
|
11.65
|
11.40
|
11.40
|
11.42
|
4.21
|
87,810
|
|
|
9/27/2017
|
+0.05 / +0.43%
|
11.65
|
11.65
|
11.65
|
11.65
|
11.65
|
4.30
|
78,010
|
|
|
9/26/2017
|
-0.05 / -0.43%
|
11.50
|
11.60
|
11.45
|
11.60
|
11.47
|
4.28
|
103,370
|
|
|
9/25/2017
|
-0.05 / -0.43%
|
11.80
|
11.80
|
11.50
|
11.65
|
11.69
|
4.30
|
90,630
|
|
|
9/22/2017
|
-0.10 / -0.85%
|
11.65
|
11.70
|
11.50
|
11.70
|
11.62
|
4.32
|
82,560
|
|
|
9/21/2017
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.50
|
11.80
|
11.65
|
4.36
|
93,530
|
|
|
9/20/2017
|
+0.15 / +1.30%
|
11.55
|
12.00
|
11.55
|
11.70
|
11.56
|
4.32
|
102,300
|
|
|
9/19/2017
|
+0.35 / +3.13%
|
11.20
|
11.70
|
11.20
|
11.55
|
11.45
|
4.26
|
98,960
|
|
|
9/18/2017
|
0.00 / 0.00%
|
11.10
|
11.50
|
11.10
|
11.20
|
11.39
|
4.13
|
88,450
|
|
|
9/15/2017
|
+0.10 / +0.90%
|
11.20
|
11.40
|
11.20
|
11.20
|
11.22
|
4.13
|
82,010
|
|
|
9/14/2017
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.00
|
4.10
|
105,630
|
|
|
9/13/2017
|
+0.05 / +0.46%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.06
|
100,090
|
|
|
9/12/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.95
|
10.95
|
10.98
|
4.04
|
79,030
|
|
|