|
Closing price on 5/30/2025
|
|
| Open |
12.00 |
| High |
12.10 |
| Low |
11.95 |
| Volume |
2,100 |
| Split-adjusted Price |
12.00 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2025
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.95
|
12.00
|
12.04
|
12.00
|
2,100
|
|
|
5/29/2025
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.81
|
12.00
|
2,900
|
|
|
5/28/2025
|
-0.25 / -2.07%
|
12.05
|
12.05
|
11.70
|
11.80
|
11.88
|
11.80
|
3,700
|
|
|
5/27/2025
|
+0.05 / +0.42%
|
11.80
|
12.15
|
11.70
|
12.05
|
11.73
|
12.05
|
5,700
|
|
|
5/26/2025
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.70
|
12.00
|
11.76
|
12.00
|
3,600
|
|
|
5/23/2025
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.70
|
12.00
|
11.77
|
12.00
|
4,300
|
|
|
5/22/2025
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
400
|
|
|
5/21/2025
|
-0.05 / -0.42%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
1,600
|
|
|
5/20/2025
|
-0.10 / -0.83%
|
11.90
|
11.95
|
11.90
|
11.95
|
11.90
|
11.95
|
2,600
|
|
|
5/19/2025
|
-0.05 / -0.41%
|
12.10
|
12.10
|
12.05
|
12.05
|
12.10
|
12.05
|
1,900
|
|
|
5/16/2025
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
1,200
|
|
|
5/15/2025
|
-0.20 / -1.63%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
4,500
|
|
|
5/14/2025
|
+0.15 / +1.23%
|
11.80
|
12.30
|
11.80
|
12.30
|
12.05
|
12.30
|
1,300
|
|
|
5/13/2025
|
0.00 / 0.00%
|
12.10
|
12.15
|
12.10
|
12.15
|
12.13
|
12.15
|
2,700
|
|
|
5/12/2025
|
-0.05 / -0.41%
|
12.20
|
12.40
|
12.15
|
12.15
|
12.23
|
12.15
|
14,400
|
|
|
5/9/2025
|
+0.30 / +2.52%
|
12.20
|
12.20
|
12.00
|
12.20
|
12.15
|
12.20
|
3,100
|
|
|
5/8/2025
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
2,300
|
|
|
5/7/2025
|
+0.50 / +4.39%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.65
|
11.90
|
600
|
|
|
5/6/2025
|
-0.15 / -1.30%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
3,500
|
|
|
5/5/2025
|
-0.45 / -3.75%
|
11.40
|
11.55
|
11.30
|
11.55
|
11.41
|
11.55
|
2,100
|
|
|
4/29/2025
|
+0.30 / +2.56%
|
11.70
|
12.00
|
11.50
|
12.00
|
11.71
|
12.00
|
2,900
|
|
|
4/28/2025
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.69
|
11.70
|
3,600
|
|
|
4/25/2025
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.50
|
11.50
|
11.93
|
11.50
|
1,200
|
|
|
4/24/2025
|
-0.45 / -3.77%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
100
|
|
|
4/23/2025
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
0
|
|
|
4/22/2025
|
-0.05 / -0.42%
|
12.00
|
12.00
|
11.20
|
11.95
|
11.24
|
11.95
|
23,900
|
|
|
4/21/2025
|
0.00 / 0.00%
|
11.95
|
12.00
|
11.95
|
12.00
|
11.99
|
12.00
|
900
|
|
|
4/18/2025
|
+0.30 / +2.56%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
600
|
|
|
4/17/2025
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2,600
|
|
|
4/16/2025
|
-0.15 / -1.27%
|
11.85
|
12.00
|
11.70
|
11.70
|
11.79
|
11.70
|
14,200
|
|
|