|
Closing price on 4/21/2015
|
|
| Open |
9.70 |
| High |
9.70 |
| Low |
9.70 |
| Volume |
24,310 |
| Split-adjusted Price |
2.89 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2015
|
-0.10 / -1.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2.89
|
24,310
|
|
|
4/20/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.78
|
2.92
|
8,030
|
|
|
4/17/2015
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.92
|
4,000
|
|
|
4/16/2015
|
-0.10 / -1.02%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.71
|
2.89
|
26,270
|
|
|
4/15/2015
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.79
|
2.92
|
5,310
|
|
|
4/14/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.75
|
2.89
|
2,290
|
|
|
4/13/2015
|
-0.20 / -2.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.75
|
2.89
|
3,010
|
|
|
4/10/2015
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.78
|
2.95
|
10,020
|
|
|
4/9/2015
|
+0.10 / +1.03%
|
10.00
|
10.00
|
9.60
|
9.80
|
9.75
|
2.92
|
54,170
|
|
|
4/8/2015
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2.89
|
44,470
|
|
|
4/7/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.75
|
2.89
|
6,100
|
|
|
4/6/2015
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.71
|
2.89
|
57,700
|
|
|
4/3/2015
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.69
|
2.89
|
14,650
|
|
|
4/2/2015
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.65
|
2.89
|
5,030
|
|
|
4/1/2015
|
-0.10 / -1.03%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.62
|
2.86
|
16,530
|
|
|
3/31/2015
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.68
|
2.89
|
11,300
|
|
|
3/30/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.86
|
4,030
|
|
|
3/27/2015
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.86
|
11,680
|
|
|
3/26/2015
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.61
|
2.89
|
15,510
|
|
|
3/25/2015
|
-0.30 / -3.00%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.77
|
2.89
|
5,120
|
|
|
3/24/2015
|
+0.40 / +4.17%
|
9.60
|
10.00
|
9.50
|
10.00
|
9.66
|
2.98
|
9,110
|
|
|
3/23/2015
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.69
|
2.86
|
7,020
|
|
|
3/20/2015
|
+0.30 / +3.19%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.68
|
2.89
|
14,710
|
|
|
3/19/2015
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.40
|
2.80
|
2,030
|
|
|
3/18/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.86
|
0
|
|
|
3/17/2015
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
2.86
|
1,500
|
|
|
3/16/2015
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2.89
|
3,200
|
|
|
3/13/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.86
|
2,110
|
|
|
3/12/2015
|
-0.20 / -2.04%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.86
|
30
|
|
|
3/11/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.92
|
20
|
|
|