|
Closing price on 3/10/2016
|
|
| Open |
6.90 |
| High |
7.00 |
| Low |
6.80 |
| Volume |
3,290 |
| Split-adjusted Price |
2.32 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2016
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.84
|
2.32
|
3,290
|
|
|
3/9/2016
|
+0.20 / +2.94%
|
6.70
|
7.00
|
6.70
|
7.00
|
6.89
|
2.32
|
5,080
|
|
|
3/8/2016
|
-0.20 / -2.86%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.25
|
10
|
|
|
3/7/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.70
|
7.00
|
6.74
|
2.32
|
890
|
|
|
3/4/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.32
|
0
|
|
|
3/3/2016
|
+0.10 / +1.45%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.83
|
2.32
|
110
|
|
|
3/2/2016
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.93
|
2.29
|
610
|
|
|
3/1/2016
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.85
|
2.29
|
210
|
|
|
2/29/2016
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.29
|
510
|
|
|
2/26/2016
|
-0.10 / -1.41%
|
7.00
|
7.10
|
6.80
|
7.00
|
6.97
|
2.32
|
11,480
|
|
|
2/25/2016
|
+0.10 / +1.43%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.13
|
2.35
|
2,070
|
|
|
2/24/2016
|
+0.10 / +1.45%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.08
|
2.32
|
2,170
|
|
|
2/23/2016
|
-0.30 / -4.17%
|
7.20
|
7.20
|
6.90
|
6.90
|
7.14
|
2.29
|
290
|
|
|
2/22/2016
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.13
|
2.38
|
1,770
|
|
|
2/19/2016
|
+0.10 / +1.43%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.05
|
2.35
|
1,670
|
|
|
2/18/2016
|
+0.10 / +1.45%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.32
|
10
|
|
|
2/17/2016
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.90
|
2.29
|
60
|
|
|
2/16/2016
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.90
|
2.29
|
40
|
|
|
2/15/2016
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.29
|
30
|
|
|
2/5/2016
|
+0.10 / +1.49%
|
6.80
|
6.90
|
6.50
|
6.80
|
6.75
|
2.25
|
2,160
|
|
|
2/4/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.75
|
2.22
|
140
|
|
|
2/3/2016
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.73
|
2.22
|
220
|
|
|
2/2/2016
|
+0.20 / +3.08%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.63
|
2.22
|
80
|
|
|
2/1/2016
|
-0.20 / -2.99%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.51
|
2.15
|
8,140
|
|
|
1/29/2016
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.62
|
2.22
|
60
|
|
|
1/28/2016
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.67
|
2.22
|
30
|
|
|
1/27/2016
|
+0.20 / +3.03%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.59
|
2.25
|
4,290
|
|
|
1/26/2016
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.42
|
2.19
|
570
|
|
|
1/25/2016
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.10
|
6.60
|
6.38
|
2.19
|
2,350
|
|
|
1/22/2016
|
-0.40 / -5.80%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.50
|
2.15
|
55,640
|
|
|