|
Closing price on 12/3/2024
|
|
| Open |
11.25 |
| High |
11.45 |
| Low |
11.15 |
| Volume |
71,000 |
| Split-adjusted Price |
11.35 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2024
|
+0.25 / +2.25%
|
11.25
|
11.45
|
11.15
|
11.35
|
11.29
|
11.35
|
71,000
|
|
|
12/2/2024
|
-0.10 / -0.89%
|
11.20
|
11.30
|
11.10
|
11.10
|
11.21
|
11.10
|
26,000
|
|
|
11/29/2024
|
+0.05 / +0.45%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.13
|
11.20
|
20,300
|
|
|
11/28/2024
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.10
|
11.15
|
11.11
|
11.15
|
27,700
|
|
|
11/27/2024
|
+0.10 / +0.90%
|
11.20
|
11.20
|
11.10
|
11.15
|
11.12
|
11.15
|
15,000
|
|
|
11/26/2024
|
+0.15 / +1.38%
|
10.95
|
11.10
|
10.95
|
11.05
|
11.03
|
11.05
|
50,400
|
|
|
11/25/2024
|
+0.10 / +0.93%
|
10.90
|
10.95
|
10.65
|
10.90
|
10.85
|
10.90
|
18,300
|
|
|
11/22/2024
|
-0.15 / -1.37%
|
10.70
|
11.00
|
10.70
|
10.80
|
10.76
|
10.80
|
27,700
|
|
|
11/21/2024
|
+0.25 / +2.34%
|
10.80
|
10.95
|
10.75
|
10.95
|
10.80
|
10.95
|
14,300
|
|
|
11/20/2024
|
-0.15 / -1.38%
|
10.70
|
10.85
|
10.70
|
10.70
|
10.78
|
10.70
|
10,400
|
|
|
11/19/2024
|
-0.05 / -0.46%
|
10.75
|
10.85
|
10.70
|
10.85
|
10.74
|
10.85
|
15,900
|
|
|
11/18/2024
|
+0.05 / +0.46%
|
10.75
|
10.90
|
10.70
|
10.90
|
10.76
|
10.90
|
29,300
|
|
|
11/15/2024
|
-0.10 / -0.91%
|
10.80
|
10.85
|
10.50
|
10.85
|
10.75
|
10.85
|
1,200
|
|
|
11/14/2024
|
+0.05 / +0.46%
|
10.90
|
10.95
|
10.85
|
10.95
|
10.88
|
10.95
|
10,800
|
|
|
11/13/2024
|
-0.05 / -0.46%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.92
|
10.90
|
9,900
|
|
|
11/12/2024
|
+0.05 / +0.46%
|
11.00
|
11.00
|
10.90
|
10.95
|
10.92
|
10.95
|
4,200
|
|
|
11/11/2024
|
0.00 / 0.00%
|
10.85
|
10.95
|
10.80
|
10.90
|
10.86
|
10.90
|
45,500
|
|
|
11/8/2024
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
10.90
|
4,100
|
|
|
11/7/2024
|
0.00 / 0.00%
|
11.00
|
11.05
|
11.00
|
11.00
|
11.04
|
11.00
|
59,600
|
|
|
11/6/2024
|
0.00 / 0.00%
|
11.05
|
11.05
|
10.85
|
11.00
|
10.96
|
11.00
|
26,900
|
|
|
11/5/2024
|
+0.05 / +0.46%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.97
|
11.00
|
6,100
|
|
|
11/4/2024
|
-0.05 / -0.45%
|
10.95
|
10.95
|
10.80
|
10.95
|
10.90
|
10.95
|
95,000
|
|
|
11/1/2024
|
-0.10 / -0.90%
|
11.00
|
11.05
|
10.80
|
11.00
|
10.89
|
11.00
|
27,700
|
|
|
10/31/2024
|
+0.05 / +0.45%
|
11.10
|
11.15
|
10.90
|
11.10
|
11.12
|
11.10
|
17,500
|
|
|
10/30/2024
|
0.00 / 0.00%
|
11.05
|
11.10
|
10.90
|
11.05
|
10.93
|
11.05
|
32,000
|
|
|
10/29/2024
|
+0.05 / +0.45%
|
11.00
|
11.10
|
10.80
|
11.05
|
10.93
|
11.05
|
32,900
|
|
|
10/28/2024
|
0.00 / 0.00%
|
10.90
|
11.05
|
10.80
|
11.00
|
10.91
|
11.00
|
47,100
|
|
|
10/25/2024
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.85
|
11.00
|
10.90
|
11.00
|
39,500
|
|
|
10/24/2024
|
-0.15 / -1.35%
|
11.15
|
11.15
|
11.00
|
11.00
|
11.06
|
11.00
|
12,100
|
|
|
10/23/2024
|
0.00 / 0.00%
|
11.15
|
11.15
|
11.00
|
11.15
|
11.09
|
11.15
|
18,500
|
|
|