|
Closing price on 12/4/2023
|
|
| Open |
10.05 |
| High |
10.10 |
| Low |
10.00 |
| Volume |
21,200 |
| Split-adjusted Price |
9.35 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2023
|
+0.05 / +0.50%
|
10.05
|
10.10
|
10.00
|
10.05
|
10.05
|
9.35
|
21,200
|
|
|
12/1/2023
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.95
|
10.00
|
10.00
|
9.31
|
24,700
|
|
|
11/30/2023
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
9.31
|
14,200
|
|
|
11/29/2023
|
+0.05 / +0.50%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.09
|
9.40
|
5,700
|
|
|
11/28/2023
|
0.00 / 0.00%
|
9.96
|
10.05
|
9.90
|
10.05
|
9.92
|
9.35
|
9,900
|
|
|
11/27/2023
|
-0.05 / -0.50%
|
10.05
|
10.05
|
9.97
|
10.05
|
10.00
|
9.35
|
13,700
|
|
|
11/24/2023
|
0.00 / 0.00%
|
10.05
|
10.15
|
10.00
|
10.10
|
10.05
|
9.40
|
5,700
|
|
|
11/23/2023
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.05
|
10.10
|
10.08
|
9.40
|
8,000
|
|
|
11/22/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.40
|
800
|
|
|
11/21/2023
|
-0.05 / -0.49%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.07
|
9.40
|
11,000
|
|
|
11/20/2023
|
+0.15 / +1.50%
|
10.00
|
10.15
|
10.00
|
10.15
|
10.00
|
9.45
|
10,100
|
|
|
11/17/2023
|
-0.05 / -0.50%
|
10.05
|
10.20
|
10.00
|
10.00
|
10.01
|
9.31
|
7,100
|
|
|
11/16/2023
|
+0.06 / +0.60%
|
10.25
|
10.25
|
10.00
|
10.05
|
10.05
|
9.35
|
8,700
|
|
|
11/15/2023
|
-0.21 / -2.06%
|
10.45
|
10.45
|
9.99
|
9.99
|
10.04
|
9.30
|
31,400
|
|
|
11/14/2023
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.20
|
10.20
|
10.20
|
9.49
|
1,300
|
|
|
11/13/2023
|
+0.05 / +0.49%
|
10.10
|
10.50
|
10.10
|
10.20
|
10.29
|
9.49
|
8,900
|
|
|
11/10/2023
|
+0.10 / +1.00%
|
10.05
|
10.15
|
10.05
|
10.15
|
10.05
|
9.45
|
42,600
|
|
|
11/9/2023
|
+0.05 / +0.50%
|
9.99
|
10.10
|
9.98
|
10.05
|
10.02
|
9.35
|
34,900
|
|
|
11/8/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.90
|
10.00
|
9.99
|
9.31
|
104,400
|
|
|
11/7/2023
|
0.00 / 0.00%
|
10.00
|
10.05
|
10.00
|
10.00
|
10.00
|
9.31
|
15,800
|
|
|
11/6/2023
|
0.00 / 0.00%
|
10.00
|
10.30
|
9.99
|
10.00
|
10.00
|
9.31
|
18,400
|
|
|
11/3/2023
|
-0.10 / -0.99%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.00
|
9.31
|
8,300
|
|
|
11/2/2023
|
+0.10 / +1.00%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.14
|
9.40
|
4,800
|
|
|
11/1/2023
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.00
|
9.31
|
14,300
|
|
|
10/31/2023
|
-0.15 / -1.48%
|
10.15
|
10.15
|
10.00
|
10.00
|
10.00
|
9.31
|
13,100
|
|
|
10/30/2023
|
+0.15 / +1.50%
|
10.35
|
10.65
|
10.15
|
10.15
|
10.50
|
9.45
|
5,300
|
|
|
10/27/2023
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.02
|
9.31
|
21,800
|
|
|
10/26/2023
|
-0.30 / -2.91%
|
10.05
|
10.30
|
10.00
|
10.00
|
10.00
|
9.31
|
46,400
|
|
|
10/25/2023
|
0.00 / 0.00%
|
10.35
|
10.35
|
10.30
|
10.30
|
10.31
|
9.59
|
10,500
|
|
|
10/24/2023
|
-0.10 / -0.96%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.30
|
9.59
|
6,800
|
|
|