|
Closing price on 6/12/2024
|
|
| Open |
12.10 |
| High |
12.20 |
| Low |
11.95 |
| Volume |
11,100 |
| Split-adjusted Price |
11.35 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2024
|
+0.15 / +1.24%
|
12.10
|
12.20
|
11.95
|
12.20
|
12.08
|
11.35
|
11,100
|
|
|
6/11/2024
|
+0.05 / +0.42%
|
12.10
|
12.10
|
11.95
|
12.05
|
12.01
|
11.22
|
35,400
|
|
|
6/10/2024
|
-0.20 / -1.64%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.99
|
11.17
|
3,700
|
|
|
6/7/2024
|
-0.05 / -0.41%
|
11.95
|
12.20
|
11.90
|
12.20
|
11.94
|
11.35
|
19,200
|
|
|
6/6/2024
|
-0.05 / -0.41%
|
11.90
|
12.25
|
11.90
|
12.25
|
11.98
|
11.40
|
5,400
|
|
|
6/5/2024
|
+0.10 / +0.82%
|
12.50
|
12.50
|
11.85
|
12.30
|
12.09
|
11.45
|
17,000
|
|
|
6/4/2024
|
+0.30 / +2.52%
|
11.90
|
12.45
|
11.90
|
12.20
|
12.07
|
11.35
|
33,300
|
|
|
6/3/2024
|
+0.05 / +0.42%
|
11.95
|
11.95
|
11.85
|
11.90
|
11.91
|
11.08
|
11,200
|
|
|
5/31/2024
|
-0.05 / -0.42%
|
11.75
|
11.90
|
11.75
|
11.85
|
11.77
|
11.03
|
12,200
|
|
|
5/30/2024
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.78
|
11.08
|
12,900
|
|
|
5/29/2024
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.75
|
11.90
|
11.78
|
11.08
|
6,400
|
|
|
5/28/2024
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.78
|
11.08
|
13,500
|
|
|
5/27/2024
|
+0.05 / +0.43%
|
11.80
|
11.80
|
11.75
|
11.80
|
11.76
|
10.98
|
9,100
|
|
|
5/24/2024
|
-0.20 / -1.67%
|
11.95
|
11.95
|
11.65
|
11.75
|
11.70
|
10.94
|
66,400
|
|
|
5/23/2024
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.80
|
11.95
|
11.92
|
11.12
|
2,200
|
|
|
5/22/2024
|
+0.05 / +0.42%
|
12.10
|
12.10
|
11.75
|
11.95
|
11.83
|
11.12
|
10,400
|
|
|
5/21/2024
|
+0.10 / +0.85%
|
11.85
|
12.00
|
11.80
|
11.90
|
11.85
|
11.08
|
11,300
|
|
|
5/20/2024
|
+0.05 / +0.43%
|
11.75
|
11.90
|
11.75
|
11.80
|
11.78
|
10.98
|
24,400
|
|
|
5/17/2024
|
0.00 / 0.00%
|
11.85
|
11.85
|
11.75
|
11.75
|
11.76
|
10.94
|
14,400
|
|
|
5/16/2024
|
+0.05 / +0.43%
|
11.80
|
11.85
|
11.75
|
11.75
|
11.79
|
10.94
|
12,700
|
|
|
5/15/2024
|
+0.05 / +0.43%
|
11.65
|
11.80
|
11.60
|
11.70
|
11.74
|
10.89
|
12,900
|
|
|
5/14/2024
|
0.00 / 0.00%
|
11.50
|
11.75
|
11.50
|
11.65
|
11.56
|
10.84
|
5,200
|
|
|
5/13/2024
|
-0.05 / -0.43%
|
11.65
|
11.75
|
11.60
|
11.65
|
11.63
|
10.84
|
7,900
|
|
|
5/10/2024
|
-0.05 / -0.43%
|
11.55
|
11.70
|
11.50
|
11.70
|
11.58
|
10.89
|
4,000
|
|
|
5/9/2024
|
0.00 / 0.00%
|
11.75
|
11.80
|
11.65
|
11.75
|
11.71
|
10.94
|
2,600
|
|
|
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
|
|
|