|
Closing price on 3/25/2016
|
|
| Open |
7.10 |
| High |
7.50 |
| Low |
7.10 |
| Volume |
121,630 |
| Split-adjusted Price |
2.45 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2016
|
+0.30 / +4.23%
|
7.10
|
7.50
|
7.10
|
7.40
|
7.42
|
2.45
|
121,630
|
|
|
3/24/2016
|
+0.10 / +1.43%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.00
|
2.35
|
45,130
|
|
|
3/23/2016
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.95
|
2.32
|
3,060
|
|
|
3/22/2016
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.94
|
2.32
|
720
|
|
|
3/21/2016
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.98
|
2.32
|
3,010
|
|
|
3/18/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.32
|
10
|
|
|
3/17/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.32
|
6,080
|
|
|
3/16/2016
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.83
|
2.32
|
7,030
|
|
|
3/15/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.32
|
5,030
|
|
|
3/14/2016
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.95
|
2.32
|
26,680
|
|
|
3/11/2016
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.80
|
7.00
|
6.92
|
2.32
|
8,240
|
|
|
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
|
|
|