|
Closing price on 10/28/2016
|
|
| Open |
8.35 |
| High |
8.80 |
| Low |
8.25 |
| Volume |
30,080 |
| Split-adjusted Price |
2.85 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2016
|
-0.27 / -3.04%
|
8.35
|
8.80
|
8.25
|
8.60
|
8.34
|
2.85
|
30,080
|
|
|
10/27/2016
|
-0.66 / -6.93%
|
8.87
|
9.35
|
8.87
|
8.87
|
8.99
|
2.94
|
11,510
|
|
|
10/26/2016
|
0.00 / 0.00%
|
9.53
|
9.53
|
9.53
|
9.53
|
9.53
|
3.16
|
18,760
|
|
|
10/25/2016
|
+0.53 / +5.89%
|
9.63
|
9.63
|
9.40
|
9.53
|
9.62
|
3.16
|
82,460
|
|
|
10/24/2016
|
+0.58 / +6.89%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.84
|
2.98
|
34,860
|
|
|
10/21/2016
|
+0.01 / +0.12%
|
8.50
|
8.59
|
8.41
|
8.42
|
8.56
|
2.79
|
4,540
|
|
|
10/20/2016
|
+0.01 / +0.12%
|
8.40
|
8.41
|
8.40
|
8.41
|
8.41
|
2.79
|
11,090
|
|
|
10/19/2016
|
-0.05 / -0.59%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.35
|
2.78
|
1,450
|
|
|
10/18/2016
|
0.00 / 0.00%
|
8.45
|
8.45
|
8.45
|
8.45
|
8.45
|
2.80
|
0
|
|
|
10/17/2016
|
+0.01 / +0.12%
|
8.30
|
8.45
|
8.30
|
8.45
|
8.38
|
2.80
|
310
|
|
|
10/14/2016
|
+0.04 / +0.48%
|
8.25
|
8.44
|
8.25
|
8.44
|
8.25
|
2.80
|
510
|
|
|
10/13/2016
|
-0.05 / -0.59%
|
8.25
|
8.40
|
8.25
|
8.40
|
8.40
|
2.78
|
40
|
|
|
10/12/2016
|
+0.15 / +1.81%
|
8.45
|
8.45
|
8.45
|
8.45
|
8.45
|
2.80
|
1,000
|
|
|
10/11/2016
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.75
|
2,390
|
|
|
10/10/2016
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.75
|
20
|
|
|
10/7/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.40
|
2.75
|
6,940
|
|
|
10/6/2016
|
+0.08 / +0.97%
|
8.22
|
8.30
|
8.22
|
8.30
|
8.25
|
2.75
|
8,000
|
|
|
10/5/2016
|
0.00 / 0.00%
|
8.22
|
8.22
|
8.22
|
8.22
|
8.22
|
2.72
|
280
|
|
|
10/4/2016
|
-0.08 / -0.96%
|
8.22
|
8.22
|
8.22
|
8.22
|
8.22
|
2.72
|
110
|
|
|
10/3/2016
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.75
|
0
|
|
|
9/30/2016
|
0.00 / 0.00%
|
8.25
|
8.30
|
8.25
|
8.30
|
8.28
|
2.75
|
100
|
|
|
9/29/2016
|
+0.07 / +0.85%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.75
|
200
|
|
|
9/28/2016
|
+0.01 / +0.12%
|
8.20
|
8.23
|
8.20
|
8.23
|
8.22
|
2.73
|
4,030
|
|
|
9/27/2016
|
-0.18 / -2.14%
|
8.20
|
8.22
|
8.20
|
8.22
|
8.21
|
2.72
|
2,200
|
|
|
9/26/2016
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.30
|
2.78
|
270
|
|
|
9/23/2016
|
+0.18 / +2.19%
|
8.22
|
8.40
|
8.10
|
8.40
|
8.11
|
2.78
|
1,110
|
|
|
9/22/2016
|
+0.01 / +0.12%
|
8.40
|
8.40
|
8.22
|
8.22
|
8.24
|
2.72
|
10,200
|
|
|
9/21/2016
|
0.00 / 0.00%
|
8.21
|
8.21
|
8.21
|
8.21
|
8.21
|
2.72
|
0
|
|
|
9/20/2016
|
0.00 / 0.00%
|
8.21
|
8.21
|
8.21
|
8.21
|
8.21
|
2.72
|
1,280
|
|
|
9/19/2016
|
-0.29 / -3.41%
|
8.20
|
8.21
|
8.20
|
8.21
|
8.21
|
2.72
|
1,790
|
|
|