|
Closing price on 5/8/2024
|
|
| Open |
11.40 |
| High |
11.80 |
| Low |
11.40 |
| Volume |
29,500 |
| Split-adjusted Price |
10.94 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2024
|
-0.05 / -0.42%
|
11.40
|
11.80
|
11.40
|
11.75
|
11.55
|
10.94
|
29,500
|
|
|
5/7/2024
|
-0.05 / -0.42%
|
11.85
|
11.85
|
11.35
|
11.80
|
11.65
|
10.98
|
13,700
|
|
|
5/6/2024
|
+0.45 / +3.95%
|
11.50
|
11.85
|
11.30
|
11.85
|
11.37
|
11.03
|
61,400
|
|
|
5/3/2024
|
-0.15 / -1.30%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.55
|
10.61
|
17,900
|
|
|
5/2/2024
|
-0.25 / -2.12%
|
11.60
|
12.25
|
11.25
|
11.55
|
11.56
|
10.75
|
34,500
|
|
|
4/26/2024
|
-0.15 / -1.26%
|
11.80
|
11.90
|
11.75
|
11.80
|
11.80
|
10.98
|
5,000
|
|
|
4/25/2024
|
0.00 / 0.00%
|
11.80
|
11.95
|
11.80
|
11.95
|
11.92
|
11.12
|
2,600
|
|
|
4/24/2024
|
+0.20 / +1.70%
|
11.80
|
11.95
|
11.80
|
11.95
|
11.86
|
11.12
|
600
|
|
|
4/23/2024
|
-0.10 / -0.84%
|
11.85
|
11.90
|
11.70
|
11.75
|
11.80
|
10.94
|
600
|
|
|
4/22/2024
|
+0.05 / +0.42%
|
11.80
|
11.90
|
11.80
|
11.85
|
11.84
|
11.03
|
12,300
|
|
|
4/19/2024
|
-0.10 / -0.84%
|
11.30
|
11.80
|
11.30
|
11.80
|
11.72
|
10.98
|
40,300
|
|
|
4/17/2024
|
+0.15 / +1.28%
|
11.80
|
11.95
|
11.75
|
11.90
|
11.80
|
11.08
|
28,900
|
|
|
4/16/2024
|
-0.15 / -1.26%
|
11.90
|
12.10
|
11.70
|
11.75
|
11.81
|
10.94
|
65,000
|
|
|
4/15/2024
|
-0.10 / -0.83%
|
11.95
|
12.25
|
11.90
|
11.90
|
11.98
|
11.08
|
68,100
|
|
|
4/12/2024
|
0.00 / 0.00%
|
12.05
|
12.20
|
12.00
|
12.00
|
12.02
|
11.17
|
10,700
|
|
|
4/11/2024
|
-0.20 / -1.64%
|
12.05
|
12.25
|
12.00
|
12.00
|
12.07
|
11.17
|
7,100
|
|
|
4/10/2024
|
-0.15 / -1.21%
|
12.35
|
12.40
|
12.20
|
12.20
|
12.28
|
11.35
|
16,200
|
|
|
4/9/2024
|
+0.20 / +1.65%
|
12.15
|
12.35
|
12.15
|
12.35
|
12.17
|
11.49
|
10,800
|
|
|
4/8/2024
|
+0.05 / +0.41%
|
12.45
|
12.45
|
12.10
|
12.15
|
12.22
|
11.31
|
25,900
|
|
|
4/5/2024
|
-0.15 / -1.22%
|
12.25
|
12.25
|
12.00
|
12.10
|
12.10
|
11.26
|
41,300
|
|
|
4/4/2024
|
-0.15 / -1.21%
|
12.40
|
12.50
|
12.10
|
12.25
|
12.26
|
11.40
|
70,600
|
|
|
4/3/2024
|
-0.45 / -3.50%
|
12.85
|
12.85
|
12.40
|
12.40
|
12.58
|
11.54
|
54,000
|
|
|
4/2/2024
|
-0.50 / -3.75%
|
14.10
|
14.10
|
12.60
|
12.85
|
12.98
|
11.96
|
32,400
|
|
|
4/1/2024
|
+0.15 / +1.14%
|
13.80
|
14.10
|
13.20
|
13.35
|
13.90
|
12.43
|
165,400
|
|
|
3/29/2024
|
+0.85 / +6.88%
|
12.45
|
13.20
|
12.45
|
13.20
|
13.16
|
12.29
|
939,600
|
|
|
3/28/2024
|
+0.15 / +1.23%
|
12.20
|
12.65
|
12.20
|
12.35
|
12.37
|
11.49
|
43,300
|
|
|
3/27/2024
|
+0.10 / +0.83%
|
12.15
|
12.25
|
12.10
|
12.20
|
12.19
|
11.35
|
18,000
|
|
|
3/26/2024
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.85
|
12.10
|
11.94
|
11.26
|
13,200
|
|
|
3/25/2024
|
+0.05 / +0.41%
|
12.05
|
12.10
|
12.05
|
12.10
|
12.06
|
11.26
|
2,900
|
|
|
3/22/2024
|
0.00 / 0.00%
|
12.05
|
12.05
|
11.90
|
12.05
|
12.04
|
11.22
|
21,900
|
|
|