|
Closing price on 6/19/2015
|
|
| Open |
8.90 |
| High |
9.50 |
| Low |
8.90 |
| Volume |
230 |
| Split-adjusted Price |
2.98 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2015
|
+0.10 / +1.12%
|
8.90
|
9.50
|
8.90
|
9.00
|
9.08
|
2.98
|
230
|
|
|
6/18/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.95
|
2.95
|
520
|
|
|
6/17/2015
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.90
|
8.90
|
9.03
|
2.95
|
4,760
|
|
|
6/16/2015
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.98
|
2.95
|
380
|
|
|
6/15/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.05
|
2.98
|
60
|
|
|
6/12/2015
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.07
|
2.98
|
760
|
|
|
6/11/2015
|
-0.90 / -9.00%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.19
|
3.01
|
12,520
|
|
|
6/10/2015
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.80
|
10.00
|
10.09
|
2.98
|
31,600
|
|
|
6/9/2015
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.97
|
2.98
|
11,830
|
|
|
6/8/2015
|
+0.10 / +1.02%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.93
|
2.95
|
5,560
|
|
|
6/5/2015
|
-0.10 / -1.01%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.90
|
2.92
|
14,530
|
|
|
6/4/2015
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.95
|
17,110
|
|
|
6/3/2015
|
-0.10 / -1.01%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
2.92
|
30
|
|
|
6/2/2015
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.94
|
2.95
|
5,230
|
|
|
6/1/2015
|
+0.10 / +1.01%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.05
|
2.98
|
7,660
|
|
|
5/29/2015
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.85
|
2.95
|
41,520
|
|
|
5/28/2015
|
+0.10 / +1.03%
|
9.60
|
10.00
|
9.60
|
9.80
|
9.68
|
2.92
|
910
|
|
|
5/27/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.72
|
2.89
|
3,650
|
|
|
5/26/2015
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2.89
|
700
|
|
|
5/25/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.86
|
0
|
|
|
5/22/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.70
|
2.86
|
35,070
|
|
|
5/21/2015
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.65
|
2.86
|
250
|
|
|
5/20/2015
|
+0.20 / +2.11%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.71
|
2.89
|
7,520
|
|
|
5/19/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.83
|
100
|
|
|
5/18/2015
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.45
|
2.83
|
5,650
|
|
|
5/15/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.65
|
2.83
|
7,500
|
|
|
5/14/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.83
|
50
|
|
|
5/13/2015
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.50
|
9.55
|
2.83
|
1,850
|
|
|
5/12/2015
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.50
|
9.50
|
9.62
|
2.83
|
25,370
|
|
|
5/11/2015
|
+0.20 / +2.15%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.83
|
10,000
|
|
|