|
Closing price on 10/8/2019
|
|
| Open |
13.70 |
| High |
14.10 |
| Low |
13.60 |
| Volume |
4,610 |
| Split-adjusted Price |
7.66 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2019
|
+0.50 / +3.68%
|
13.70
|
14.10
|
13.60
|
14.10
|
13.67
|
7.66
|
4,610
|
|
|
10/7/2019
|
0.00 / 0.00%
|
13.55
|
13.95
|
13.55
|
13.60
|
13.79
|
7.39
|
3,770
|
|
|
10/4/2019
|
-0.30 / -2.16%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.80
|
7.39
|
4,720
|
|
|
10/3/2019
|
+0.40 / +2.96%
|
13.50
|
14.00
|
13.50
|
13.90
|
13.61
|
7.55
|
5,510
|
|
|
10/2/2019
|
-0.70 / -4.93%
|
14.15
|
14.15
|
13.50
|
13.50
|
13.68
|
7.34
|
135,840
|
|
|
10/1/2019
|
+0.20 / +1.43%
|
14.20
|
14.20
|
13.45
|
14.20
|
14.06
|
7.72
|
6,260
|
|
|
9/30/2019
|
0.00 / 0.00%
|
14.20
|
14.25
|
13.90
|
14.00
|
14.02
|
7.61
|
17,980
|
|
|
9/27/2019
|
-0.50 / -3.45%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.22
|
7.61
|
10,830
|
|
|
9/26/2019
|
+0.15 / +1.05%
|
14.40
|
14.50
|
14.35
|
14.50
|
14.44
|
7.88
|
4,950
|
|
|
9/25/2019
|
-0.15 / -1.03%
|
14.70
|
15.40
|
14.35
|
14.35
|
14.70
|
7.80
|
2,300
|
|
|
9/24/2019
|
+0.10 / +0.69%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
7.88
|
50
|
|
|
9/23/2019
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.20
|
14.40
|
14.20
|
7.83
|
6,760
|
|
|
9/20/2019
|
-0.05 / -0.34%
|
14.60
|
14.65
|
14.50
|
14.50
|
14.55
|
7.88
|
38,210
|
|
|
9/19/2019
|
-0.35 / -2.35%
|
14.90
|
15.10
|
14.55
|
14.55
|
14.57
|
7.91
|
3,500
|
|
|
9/18/2019
|
+0.15 / +1.02%
|
14.80
|
14.90
|
14.50
|
14.90
|
14.62
|
8.10
|
6,360
|
|
|
9/17/2019
|
-0.05 / -0.34%
|
14.80
|
14.80
|
14.45
|
14.75
|
14.54
|
8.02
|
34,310
|
|
|
9/16/2019
|
+0.20 / +1.37%
|
14.20
|
14.80
|
14.20
|
14.80
|
14.22
|
8.04
|
33,340
|
|
|
9/13/2019
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.63
|
7.93
|
410
|
|
|
9/12/2019
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.75
|
8.04
|
810
|
|
|
9/11/2019
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.40
|
14.80
|
14.40
|
8.04
|
6,250
|
|
|
9/10/2019
|
+0.20 / +1.38%
|
14.50
|
14.75
|
14.50
|
14.70
|
14.61
|
7.99
|
24,440
|
|
|
9/9/2019
|
-0.30 / -2.03%
|
14.80
|
14.90
|
14.50
|
14.50
|
14.51
|
7.88
|
6,960
|
|
|
9/6/2019
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.85
|
8.04
|
3,990
|
|
|
9/5/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.96
|
8.10
|
2,340
|
|
|
9/4/2019
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.70
|
14.90
|
14.84
|
8.10
|
127,540
|
|
|
9/3/2019
|
0.00 / 0.00%
|
14.85
|
14.90
|
14.85
|
14.90
|
14.89
|
8.10
|
58,710
|
|
|
8/30/2019
|
0.00 / 0.00%
|
15.90
|
15.90
|
14.80
|
14.90
|
14.89
|
8.10
|
54,460
|
|
|
8/29/2019
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
8.10
|
1,360
|
|
|
8/28/2019
|
-0.70 / -4.49%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.95
|
8.10
|
850
|
|
|
8/27/2019
|
+0.60 / +4.00%
|
15.70
|
15.75
|
15.00
|
15.60
|
15.18
|
8.48
|
2,570
|
|
|