|
Closing price on 11/23/2017
|
|
| Open |
12.30 |
| High |
12.30 |
| Low |
12.20 |
| Volume |
45,240 |
| Split-adjusted Price |
4.50 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2017
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.26
|
4.50
|
45,240
|
|
|
11/22/2017
|
+0.05 / +0.41%
|
12.30
|
12.30
|
12.25
|
12.30
|
12.26
|
4.54
|
13,580
|
|
|
11/21/2017
|
-0.15 / -1.21%
|
12.40
|
12.40
|
12.25
|
12.25
|
12.33
|
4.52
|
5,160
|
|
|
11/20/2017
|
-0.05 / -0.40%
|
12.45
|
12.45
|
12.35
|
12.40
|
12.38
|
4.58
|
13,330
|
|
|
11/17/2017
|
+0.05 / +0.40%
|
12.40
|
12.50
|
12.40
|
12.45
|
12.44
|
4.60
|
25,720
|
|
|
11/16/2017
|
-0.05 / -0.40%
|
12.40
|
12.45
|
12.35
|
12.40
|
12.40
|
4.58
|
5,700
|
|
|
11/15/2017
|
+0.10 / +0.81%
|
12.40
|
12.45
|
12.25
|
12.45
|
12.41
|
4.60
|
13,620
|
|
|
11/14/2017
|
+0.05 / +0.41%
|
12.10
|
12.35
|
12.00
|
12.35
|
12.12
|
4.56
|
64,750
|
|
|
11/13/2017
|
0.00 / 0.00%
|
12.10
|
12.30
|
11.95
|
12.30
|
12.04
|
4.54
|
54,590
|
|
|
11/10/2017
|
0.00 / 0.00%
|
12.35
|
12.35
|
12.10
|
12.30
|
12.33
|
4.54
|
28,260
|
|
|
11/9/2017
|
-0.10 / -0.81%
|
12.40
|
12.40
|
11.85
|
12.30
|
12.24
|
4.54
|
44,290
|
|
|
11/8/2017
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.30
|
12.40
|
12.37
|
4.58
|
30,310
|
|
|
11/7/2017
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.20
|
12.40
|
12.29
|
4.58
|
23,110
|
|
|
11/6/2017
|
+0.25 / +2.04%
|
12.25
|
12.50
|
12.25
|
12.50
|
12.41
|
4.61
|
43,910
|
|
|
11/3/2017
|
+0.15 / +1.24%
|
12.10
|
12.25
|
12.10
|
12.25
|
12.17
|
4.52
|
27,770
|
|
|
11/2/2017
|
+0.10 / +0.83%
|
11.95
|
12.10
|
11.95
|
12.10
|
12.07
|
4.47
|
23,190
|
|
|
11/1/2017
|
+0.05 / +0.42%
|
12.00
|
12.10
|
11.95
|
12.00
|
12.00
|
4.43
|
10,670
|
|
|
10/31/2017
|
+0.05 / +0.42%
|
11.90
|
12.05
|
11.80
|
11.95
|
11.93
|
4.41
|
16,770
|
|
|
10/30/2017
|
+0.20 / +1.71%
|
11.80
|
12.10
|
11.80
|
11.90
|
11.95
|
4.39
|
26,950
|
|
|
10/27/2017
|
+0.05 / +0.43%
|
11.70
|
11.85
|
11.70
|
11.70
|
11.81
|
4.32
|
19,900
|
|
|
10/26/2017
|
-0.05 / -0.43%
|
11.70
|
11.70
|
11.60
|
11.65
|
11.65
|
4.30
|
6,950
|
|
|
10/25/2017
|
+0.05 / +0.43%
|
11.65
|
12.00
|
11.65
|
11.70
|
11.83
|
4.32
|
6,510
|
|
|
10/24/2017
|
0.00 / 0.00%
|
11.65
|
11.65
|
11.65
|
11.65
|
11.65
|
4.30
|
10
|
|
|
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
|
|
|