|
Closing price on 3/12/2024
|
|
| Open |
11.90 |
| High |
12.30 |
| Low |
11.60 |
| Volume |
11,300 |
| Split-adjusted Price |
11.08 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2024
|
-0.20 / -1.65%
|
11.90
|
12.30
|
11.60
|
11.90
|
11.86
|
11.08
|
11,300
|
|
|
3/11/2024
|
0.00 / 0.00%
|
11.95
|
12.10
|
11.95
|
12.10
|
12.10
|
11.26
|
5,300
|
|
|
3/8/2024
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.05
|
11.26
|
43,400
|
|
|
3/7/2024
|
-0.20 / -1.63%
|
12.50
|
12.50
|
12.00
|
12.10
|
12.09
|
11.26
|
12,400
|
|
|
3/6/2024
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.20
|
12.30
|
12.25
|
11.45
|
7,100
|
|
|
3/5/2024
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.21
|
11.45
|
14,700
|
|
|
3/4/2024
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.90
|
12.30
|
12.02
|
11.45
|
16,100
|
|
|
3/1/2024
|
+0.10 / +0.82%
|
12.30
|
12.35
|
12.25
|
12.30
|
12.29
|
11.45
|
10,200
|
|
|
2/29/2024
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.27
|
11.35
|
2,000
|
|
|
2/28/2024
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.26
|
11.45
|
8,300
|
|
|
2/27/2024
|
+0.10 / +0.82%
|
12.20
|
12.40
|
12.20
|
12.30
|
12.39
|
11.45
|
8,800
|
|
|
2/26/2024
|
+0.05 / +0.41%
|
12.00
|
12.20
|
11.50
|
12.20
|
12.09
|
11.35
|
9,400
|
|
|
2/23/2024
|
-0.25 / -2.02%
|
12.30
|
12.30
|
12.10
|
12.15
|
12.17
|
11.31
|
9,100
|
|
|
2/22/2024
|
-0.05 / -0.40%
|
12.15
|
12.40
|
12.15
|
12.40
|
12.38
|
11.54
|
5,500
|
|
|
2/21/2024
|
+0.15 / +1.22%
|
12.05
|
12.45
|
12.05
|
12.45
|
12.31
|
11.59
|
20,300
|
|
|
2/20/2024
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.05
|
12.30
|
12.27
|
11.45
|
20,900
|
|
|
2/19/2024
|
-0.05 / -0.40%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.29
|
11.45
|
6,000
|
|
|
2/16/2024
|
+0.15 / +1.23%
|
12.20
|
12.35
|
12.20
|
12.35
|
12.28
|
11.49
|
7,200
|
|
|
2/15/2024
|
+0.10 / +0.83%
|
12.20
|
12.35
|
12.20
|
12.20
|
12.22
|
11.35
|
2,700
|
|
|
2/7/2024
|
-0.20 / -1.63%
|
12.30
|
12.30
|
12.05
|
12.10
|
12.19
|
11.26
|
6,000
|
|
|
2/6/2024
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.00
|
12.30
|
12.25
|
11.45
|
28,300
|
|
|
2/5/2024
|
0.00 / 0.00%
|
12.30
|
12.45
|
12.30
|
12.30
|
12.33
|
11.45
|
27,100
|
|
|
2/2/2024
|
+0.05 / +0.41%
|
12.60
|
12.60
|
12.10
|
12.30
|
12.34
|
11.45
|
8,100
|
|
|
2/1/2024
|
+0.25 / +2.08%
|
11.70
|
12.50
|
11.70
|
12.25
|
12.31
|
11.40
|
4,500
|
|
|
1/31/2024
|
0.00 / 0.00%
|
12.50
|
12.50
|
11.90
|
12.00
|
12.01
|
11.17
|
7,300
|
|
|
1/30/2024
|
-0.40 / -3.23%
|
12.40
|
12.70
|
11.55
|
12.00
|
12.14
|
11.17
|
18,500
|
|
|
1/29/2024
|
0.00 / 0.00%
|
12.95
|
12.95
|
12.15
|
12.40
|
12.51
|
11.54
|
4,500
|
|
|
1/26/2024
|
-0.10 / -0.80%
|
12.55
|
12.55
|
12.40
|
12.40
|
12.50
|
11.54
|
12,500
|
|
|
1/25/2024
|
0.00 / 0.00%
|
12.50
|
12.80
|
12.50
|
12.50
|
12.65
|
11.63
|
32,300
|
|
|
1/24/2024
|
+0.30 / +2.46%
|
12.05
|
12.90
|
12.05
|
12.50
|
12.86
|
11.63
|
78,800
|
|
|