|
Closing price on 12/15/2016
|
|
| Open |
8.67 |
| High |
8.70 |
| Low |
8.50 |
| Volume |
17,860 |
| Split-adjusted Price |
2.87 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2016
|
+0.20 / +2.37%
|
8.67
|
8.70
|
8.50
|
8.65
|
8.51
|
2.87
|
17,860
|
|
|
12/14/2016
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.40
|
8.45
|
8.61
|
2.80
|
990
|
|
|
12/13/2016
|
-0.21 / -2.42%
|
8.80
|
8.80
|
8.45
|
8.45
|
8.46
|
2.80
|
8,510
|
|
|
12/12/2016
|
-0.04 / -0.46%
|
8.70
|
8.70
|
8.66
|
8.66
|
8.68
|
2.87
|
3,760
|
|
|
12/9/2016
|
-0.05 / -0.57%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.88
|
2,950
|
|
|
12/8/2016
|
+0.05 / +0.57%
|
8.71
|
8.89
|
8.70
|
8.75
|
8.71
|
2.90
|
12,290
|
|
|
12/7/2016
|
0.00 / 0.00%
|
8.70
|
8.75
|
8.70
|
8.70
|
8.71
|
2.88
|
8,630
|
|
|
12/6/2016
|
0.00 / 0.00%
|
8.70
|
8.72
|
8.70
|
8.70
|
8.71
|
2.88
|
2,720
|
|
|
12/5/2016
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.88
|
590
|
|
|
12/2/2016
|
-0.10 / -1.14%
|
8.80
|
8.88
|
8.70
|
8.70
|
8.77
|
2.88
|
240
|
|
|
12/1/2016
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.75
|
2.91
|
350
|
|
|
11/30/2016
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.88
|
100
|
|
|
11/29/2016
|
+0.02 / +0.23%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.88
|
90
|
|
|
11/28/2016
|
-0.02 / -0.23%
|
8.68
|
8.68
|
8.68
|
8.68
|
8.68
|
2.87
|
400
|
|
|
11/25/2016
|
+0.06 / +0.69%
|
8.64
|
8.80
|
8.64
|
8.70
|
8.70
|
2.88
|
450
|
|
|
11/24/2016
|
-0.06 / -0.69%
|
8.66
|
8.88
|
8.63
|
8.64
|
8.70
|
2.86
|
350
|
|
|
11/23/2016
|
-0.06 / -0.68%
|
8.70
|
8.70
|
8.66
|
8.70
|
8.69
|
2.88
|
1,650
|
|
|
11/22/2016
|
-0.09 / -1.02%
|
8.65
|
8.80
|
8.65
|
8.76
|
8.72
|
2.90
|
1,760
|
|
|
11/21/2016
|
+0.13 / +1.49%
|
8.65
|
8.85
|
8.50
|
8.85
|
8.53
|
2.93
|
3,750
|
|
|
11/18/2016
|
-0.01 / -0.11%
|
8.62
|
8.73
|
8.62
|
8.72
|
8.72
|
2.89
|
40
|
|
|
11/17/2016
|
0.00 / 0.00%
|
8.70
|
8.73
|
8.60
|
8.73
|
8.69
|
2.89
|
6,420
|
|
|
11/16/2016
|
+0.13 / +1.51%
|
8.70
|
8.73
|
8.61
|
8.73
|
8.64
|
2.89
|
3,820
|
|
|
11/15/2016
|
-0.21 / -2.38%
|
8.90
|
8.95
|
8.60
|
8.60
|
8.76
|
2.85
|
280
|
|
|
11/14/2016
|
+0.21 / +2.44%
|
8.84
|
8.84
|
8.80
|
8.81
|
8.82
|
2.92
|
3,210
|
|
|
11/11/2016
|
+0.07 / +0.82%
|
8.51
|
8.76
|
8.51
|
8.60
|
8.58
|
2.85
|
7,110
|
|
|
11/10/2016
|
-0.06 / -0.70%
|
8.58
|
8.80
|
8.50
|
8.53
|
8.70
|
2.83
|
8,050
|
|
|
11/9/2016
|
-0.09 / -1.04%
|
8.80
|
8.80
|
8.11
|
8.59
|
8.45
|
2.85
|
7,700
|
|
|
11/8/2016
|
+0.08 / +0.93%
|
8.68
|
8.68
|
8.68
|
8.68
|
8.68
|
2.87
|
460,010
|
|
|
11/7/2016
|
+0.10 / +1.18%
|
8.43
|
8.60
|
8.40
|
8.60
|
8.42
|
2.85
|
7,960
|
|
|
11/4/2016
|
+0.03 / +0.35%
|
8.45
|
8.50
|
8.45
|
8.50
|
8.50
|
2.82
|
3,060
|
|
|