|
Closing price on 3/9/2017
|
|
| Open |
10.30 |
| High |
10.35 |
| Low |
10.25 |
| Volume |
1,490 |
| Split-adjusted Price |
3.43 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2017
|
+0.05 / +0.49%
|
10.30
|
10.35
|
10.25
|
10.35
|
10.31
|
3.43
|
1,490
|
|
|
3/8/2017
|
-0.05 / -0.48%
|
10.30
|
10.35
|
10.30
|
10.30
|
10.31
|
3.41
|
7,970
|
|
|
3/7/2017
|
0.00 / 0.00%
|
10.35
|
10.35
|
10.30
|
10.35
|
10.34
|
3.43
|
13,110
|
|
|
3/6/2017
|
-0.05 / -0.48%
|
10.40
|
10.45
|
10.35
|
10.35
|
10.38
|
3.43
|
24,940
|
|
|
3/3/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.25
|
10.40
|
10.35
|
3.44
|
11,400
|
|
|
3/2/2017
|
-0.10 / -0.95%
|
10.30
|
10.50
|
10.20
|
10.40
|
10.27
|
3.44
|
32,420
|
|
|
3/1/2017
|
-0.10 / -0.94%
|
10.30
|
10.60
|
10.30
|
10.50
|
10.39
|
3.48
|
13,380
|
|
|
2/28/2017
|
-0.05 / -0.47%
|
10.40
|
10.70
|
10.40
|
10.60
|
10.57
|
3.51
|
9,460
|
|
|
2/27/2017
|
+0.25 / +2.40%
|
10.40
|
10.80
|
10.35
|
10.65
|
10.59
|
3.53
|
66,870
|
|
|
2/24/2017
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.28
|
3.44
|
40,450
|
|
|
2/23/2017
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.30
|
10.50
|
10.52
|
3.48
|
38,100
|
|
|
2/22/2017
|
+0.30 / +2.94%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.32
|
3.48
|
28,790
|
|
|
2/21/2017
|
-0.50 / -4.67%
|
10.70
|
10.70
|
10.20
|
10.20
|
10.38
|
3.38
|
69,630
|
|
|
2/20/2017
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.25
|
10.70
|
10.46
|
3.54
|
18,160
|
|
|
2/17/2017
|
-0.10 / -0.92%
|
11.00
|
11.10
|
10.70
|
10.80
|
10.90
|
3.58
|
32,830
|
|
|
2/16/2017
|
+0.55 / +5.31%
|
10.60
|
11.05
|
10.60
|
10.90
|
10.95
|
3.61
|
55,090
|
|
|
2/15/2017
|
+0.58 / +5.94%
|
10.20
|
10.35
|
9.78
|
10.35
|
9.95
|
3.43
|
81,780
|
|
|
2/14/2017
|
-0.01 / -0.10%
|
9.78
|
9.85
|
9.55
|
9.77
|
9.61
|
3.24
|
8,220
|
|
|
2/13/2017
|
+0.20 / +2.09%
|
9.80
|
9.80
|
9.50
|
9.78
|
9.52
|
3.24
|
8,610
|
|
|
2/10/2017
|
+0.13 / +1.38%
|
9.60
|
9.60
|
9.40
|
9.58
|
9.55
|
3.17
|
7,670
|
|
|
2/9/2017
|
+0.04 / +0.43%
|
9.45
|
9.45
|
9.40
|
9.45
|
9.44
|
3.13
|
3,410
|
|
|
2/8/2017
|
-0.14 / -1.47%
|
9.45
|
9.45
|
9.40
|
9.41
|
9.43
|
3.12
|
16,750
|
|
|
2/7/2017
|
-0.15 / -1.55%
|
9.63
|
9.63
|
9.52
|
9.55
|
9.52
|
3.16
|
5,670
|
|
|
2/6/2017
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.75
|
3.21
|
2,040
|
|
|
2/3/2017
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.80
|
3.21
|
4,900
|
|
|
2/2/2017
|
+0.20 / +2.08%
|
9.45
|
9.80
|
9.45
|
9.80
|
9.63
|
3.25
|
170
|
|
|
1/25/2017
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.46
|
9.60
|
9.47
|
3.18
|
7,710
|
|
|
1/24/2017
|
+0.05 / +0.53%
|
9.32
|
9.50
|
9.30
|
9.50
|
9.41
|
3.15
|
21,960
|
|
|
1/23/2017
|
+0.05 / +0.53%
|
9.60
|
9.60
|
9.45
|
9.45
|
9.57
|
3.13
|
4,910
|
|
|
1/20/2017
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.11
|
1,200
|
|
|