|
Closing price on 10/7/2024
|
|
| Open |
11.35 |
| High |
11.35 |
| Low |
11.20 |
| Volume |
11,800 |
| Split-adjusted Price |
11.25 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2024
|
-0.05 / -0.44%
|
11.35
|
11.35
|
11.20
|
11.25
|
11.27
|
11.25
|
11,800
|
|
|
10/4/2024
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.24
|
11.30
|
18,100
|
|
|
10/3/2024
|
-0.20 / -1.75%
|
10.90
|
11.35
|
10.90
|
11.20
|
11.04
|
11.20
|
60,500
|
|
|
10/2/2024
|
+0.10 / +0.88%
|
11.35
|
11.45
|
11.20
|
11.40
|
11.37
|
11.40
|
42,100
|
|
|
10/1/2024
|
+0.10 / +0.89%
|
11.35
|
11.35
|
11.15
|
11.30
|
11.28
|
11.30
|
57,400
|
|
|
9/30/2024
|
+0.20 / +1.82%
|
11.00
|
11.25
|
10.85
|
11.20
|
11.04
|
11.20
|
42,700
|
|
|
9/27/2024
|
-0.10 / -0.90%
|
11.10
|
11.15
|
10.85
|
11.00
|
10.98
|
11.00
|
32,500
|
|
|
9/26/2024
|
+0.20 / +1.83%
|
10.95
|
11.10
|
10.75
|
11.10
|
10.97
|
11.10
|
65,700
|
|
|
9/25/2024
|
0.00 / 0.00%
|
10.90
|
10.95
|
10.65
|
10.90
|
10.79
|
10.90
|
22,800
|
|
|
9/24/2024
|
+0.20 / +1.87%
|
10.75
|
10.95
|
10.65
|
10.90
|
10.80
|
10.90
|
20,200
|
|
|
9/23/2024
|
0.00 / 0.00%
|
10.75
|
10.80
|
10.45
|
10.70
|
10.61
|
10.70
|
41,200
|
|
|
9/20/2024
|
+0.05 / +0.47%
|
10.75
|
10.80
|
10.60
|
10.70
|
10.72
|
10.70
|
16,500
|
|
|
9/19/2024
|
+0.10 / +0.95%
|
10.60
|
10.70
|
10.45
|
10.65
|
10.54
|
10.65
|
29,600
|
|
|
9/18/2024
|
-0.20 / -1.86%
|
10.75
|
10.75
|
10.55
|
10.55
|
10.62
|
10.55
|
24,900
|
|
|
9/17/2024
|
+0.15 / +1.42%
|
10.60
|
10.80
|
10.55
|
10.75
|
10.66
|
10.75
|
17,400
|
|
|
9/16/2024
|
-0.15 / -1.40%
|
10.90
|
11.10
|
10.55
|
10.60
|
10.74
|
10.60
|
63,000
|
|
|
9/13/2024
|
-0.25 / -2.12%
|
11.80
|
11.80
|
11.55
|
11.55
|
11.67
|
10.75
|
37,500
|
|
|
9/12/2024
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.65
|
11.80
|
11.75
|
10.98
|
60,700
|
|
|
9/11/2024
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.77
|
10.98
|
13,300
|
|
|
9/10/2024
|
+0.05 / +0.43%
|
11.85
|
11.85
|
11.70
|
11.80
|
11.75
|
10.98
|
19,700
|
|
|
9/9/2024
|
+0.25 / +2.17%
|
11.80
|
11.85
|
11.50
|
11.75
|
11.73
|
10.94
|
91,600
|
|
|
9/6/2024
|
-0.05 / -0.43%
|
11.75
|
11.75
|
11.40
|
11.50
|
11.49
|
10.70
|
7,900
|
|
|
9/5/2024
|
-0.05 / -0.43%
|
11.60
|
11.90
|
11.35
|
11.55
|
11.56
|
10.75
|
34,200
|
|
|
9/4/2024
|
-0.15 / -1.28%
|
11.65
|
11.65
|
11.10
|
11.60
|
11.31
|
10.80
|
35,200
|
|
|
8/30/2024
|
+0.25 / +2.17%
|
11.65
|
11.80
|
11.60
|
11.75
|
11.70
|
10.94
|
44,500
|
|
|
8/29/2024
|
-0.05 / -0.43%
|
11.45
|
11.60
|
11.45
|
11.50
|
11.48
|
10.70
|
900
|
|
|
8/28/2024
|
-0.05 / -0.43%
|
11.60
|
11.60
|
11.40
|
11.55
|
11.43
|
10.75
|
5,700
|
|
|
8/27/2024
|
0.00 / 0.00%
|
11.30
|
11.60
|
11.20
|
11.60
|
11.39
|
10.80
|
12,800
|
|
|
8/26/2024
|
+0.15 / +1.31%
|
11.45
|
11.75
|
11.45
|
11.60
|
11.51
|
10.80
|
7,100
|
|
|
8/23/2024
|
-0.05 / -0.43%
|
11.35
|
11.55
|
11.15
|
11.45
|
11.37
|
10.66
|
42,400
|
|
|