|
Closing price on 12/1/2021
|
|
| Open |
27.60 |
| High |
27.75 |
| Low |
27.15 |
| Volume |
170,100 |
| Split-adjusted Price |
15.58 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2021
|
-0.10 / -0.36%
|
27.60
|
27.75
|
27.15
|
27.60
|
27.37
|
15.58
|
170,100
|
|
|
11/30/2021
|
+0.10 / +0.36%
|
27.70
|
28.05
|
27.60
|
27.70
|
27.83
|
15.64
|
110,800
|
|
|
11/29/2021
|
-0.60 / -2.13%
|
27.75
|
28.20
|
27.00
|
27.60
|
27.61
|
15.58
|
120,900
|
|
|
11/26/2021
|
+0.50 / +1.81%
|
27.90
|
28.45
|
27.70
|
28.20
|
28.12
|
15.92
|
227,200
|
|
|
11/25/2021
|
0.00 / 0.00%
|
28.00
|
28.10
|
27.40
|
27.70
|
27.74
|
15.64
|
139,100
|
|
|
11/24/2021
|
-0.15 / -0.54%
|
27.75
|
28.30
|
27.40
|
27.70
|
27.71
|
15.64
|
149,900
|
|
|
11/23/2021
|
+0.50 / +1.83%
|
27.35
|
28.30
|
26.95
|
27.85
|
27.30
|
15.72
|
180,100
|
|
|
11/22/2021
|
-0.60 / -2.15%
|
27.80
|
28.40
|
27.30
|
27.35
|
27.81
|
15.44
|
140,600
|
|
|
11/19/2021
|
-1.25 / -4.28%
|
28.55
|
28.60
|
27.30
|
27.95
|
28.00
|
15.78
|
453,000
|
|
|
11/18/2021
|
-0.65 / -2.18%
|
29.65
|
29.70
|
29.05
|
29.20
|
29.32
|
16.49
|
233,700
|
|
|
11/17/2021
|
+0.30 / +1.02%
|
29.55
|
30.00
|
29.55
|
29.85
|
29.81
|
16.85
|
154,300
|
|
|
11/16/2021
|
-0.75 / -2.48%
|
30.00
|
30.00
|
29.00
|
29.55
|
29.43
|
16.68
|
411,500
|
|
|
11/15/2021
|
-0.05 / -0.16%
|
30.20
|
30.30
|
29.80
|
30.30
|
30.07
|
17.11
|
236,900
|
|
|
11/12/2021
|
+0.40 / +1.34%
|
29.90
|
30.45
|
29.50
|
30.35
|
29.87
|
17.14
|
154,100
|
|
|
11/11/2021
|
-0.65 / -2.12%
|
30.50
|
30.50
|
28.90
|
29.95
|
30.02
|
16.91
|
355,000
|
|
|
11/10/2021
|
-0.15 / -0.49%
|
30.70
|
31.10
|
30.50
|
30.60
|
30.66
|
17.28
|
203,500
|
|
|
11/9/2021
|
-0.35 / -1.13%
|
31.00
|
31.35
|
30.75
|
30.75
|
30.90
|
17.36
|
250,600
|
|
|
11/8/2021
|
-0.40 / -1.27%
|
31.20
|
31.50
|
30.55
|
31.10
|
30.99
|
17.56
|
265,500
|
|
|
11/5/2021
|
+0.90 / +2.94%
|
30.50
|
31.50
|
30.50
|
31.50
|
31.00
|
17.79
|
202,800
|
|
|
11/4/2021
|
+0.10 / +0.33%
|
30.50
|
31.20
|
30.20
|
30.60
|
30.81
|
17.28
|
194,600
|
|
|
11/3/2021
|
-1.15 / -3.63%
|
31.65
|
31.70
|
30.50
|
30.50
|
31.23
|
17.22
|
380,300
|
|
|
11/2/2021
|
+0.20 / +0.64%
|
31.15
|
31.90
|
31.15
|
31.65
|
31.49
|
17.87
|
217,400
|
|
|
11/1/2021
|
-0.55 / -1.72%
|
31.95
|
31.95
|
31.35
|
31.45
|
31.49
|
17.76
|
281,700
|
|
|
10/29/2021
|
0.00 / 0.00%
|
32.05
|
32.20
|
31.50
|
32.00
|
31.70
|
18.07
|
361,900
|
|
|
10/28/2021
|
0.00 / 0.00%
|
32.10
|
32.20
|
31.30
|
32.00
|
31.68
|
18.07
|
328,200
|
|
|
10/27/2021
|
+0.30 / +0.95%
|
31.80
|
32.05
|
31.40
|
32.00
|
31.71
|
18.07
|
362,500
|
|
|
10/26/2021
|
+0.10 / +0.32%
|
31.30
|
31.70
|
30.40
|
31.70
|
31.14
|
17.90
|
480,400
|
|
|
10/25/2021
|
-0.65 / -2.02%
|
32.45
|
32.85
|
31.20
|
31.60
|
31.98
|
17.84
|
576,600
|
|
|
10/22/2021
|
+0.90 / +2.87%
|
32.65
|
33.20
|
32.05
|
32.25
|
32.63
|
18.21
|
818,600
|
|
|
10/21/2021
|
+2.05 / +7.00%
|
29.50
|
31.35
|
29.35
|
31.35
|
30.56
|
17.70
|
989,800
|
|
|