|
Closing price on 3/2/2015
|
|
| Open |
9.60 |
| High |
9.90 |
| Low |
9.60 |
| Volume |
9,170 |
| Split-adjusted Price |
2.92 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2015
|
+0.10 / +1.03%
|
9.60
|
9.90
|
9.60
|
9.80
|
9.80
|
2.92
|
9,170
|
|
|
2/27/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.10
|
9.70
|
9.70
|
2.89
|
6,110
|
|
|
2/26/2015
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.70
|
2.89
|
220
|
|
|
2/25/2015
|
-0.20 / -2.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
2.89
|
14,550
|
|
|
2/24/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
2.95
|
5,700
|
|
|
2/13/2015
|
+0.20 / +2.06%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.90
|
2.95
|
1,770
|
|
|
2/12/2015
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.70
|
9.70
|
9.70
|
2.89
|
2,930
|
|
|
2/11/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.30
|
9.70
|
9.70
|
2.89
|
3,140
|
|
|
2/10/2015
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.70
|
2.89
|
9,000
|
|
|
2/9/2015
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.60
|
9.60
|
2.86
|
4,090
|
|
|
2/6/2015
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
2.86
|
4,630
|
|
|
2/5/2015
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.60
|
2.86
|
3,270
|
|
|
2/4/2015
|
-0.10 / -1.03%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.60
|
2.86
|
3,950
|
|
|
2/3/2015
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.70
|
2.89
|
330
|
|
|
2/2/2015
|
-0.10 / -1.03%
|
9.60
|
9.80
|
9.60
|
9.60
|
9.60
|
2.86
|
9,660
|
|
|
1/30/2015
|
-0.10 / -1.02%
|
9.50
|
9.90
|
9.50
|
9.70
|
9.70
|
2.89
|
19,120
|
|
|
1/29/2015
|
+0.30 / +3.16%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.80
|
2.92
|
6,330
|
|
|
1/28/2015
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.50
|
2.83
|
3,530
|
|
|
1/27/2015
|
-0.20 / -2.06%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
2.83
|
3,040
|
|
|
1/26/2015
|
+0.20 / +2.11%
|
9.50
|
9.80
|
9.50
|
9.70
|
9.70
|
2.89
|
8,850
|
|
|
1/23/2015
|
+0.10 / +1.06%
|
9.40
|
9.60
|
9.20
|
9.50
|
9.50
|
2.83
|
1,390
|
|
|
1/22/2015
|
-0.20 / -2.08%
|
9.30
|
9.40
|
9.10
|
9.40
|
9.40
|
2.80
|
4,710
|
|
|
1/21/2015
|
+0.10 / +1.05%
|
9.40
|
9.60
|
9.30
|
9.60
|
9.60
|
2.86
|
160
|
|
|
1/20/2015
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.83
|
90
|
|
|
1/19/2015
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.40
|
2.80
|
20
|
|
|
1/16/2015
|
-0.30 / -3.13%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.77
|
420
|
|
|
1/15/2015
|
-0.10 / -1.03%
|
9.40
|
9.60
|
9.20
|
9.60
|
9.60
|
2.86
|
5,510
|
|
|
1/14/2015
|
-0.10 / -1.02%
|
9.70
|
9.80
|
9.40
|
9.70
|
9.70
|
2.89
|
12,830
|
|
|
1/13/2015
|
+0.40 / +4.26%
|
9.40
|
9.80
|
9.40
|
9.80
|
9.80
|
2.92
|
9,000
|
|
|
1/12/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.40
|
2.80
|
10,620
|
|
|