|
Closing price on 6/19/2017
|
|
| Open |
9.67 |
| High |
9.70 |
| Low |
9.51 |
| Volume |
1,430 |
| Split-adjusted Price |
3.57 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2017
|
-0.01 / -0.10%
|
9.67
|
9.70
|
9.51
|
9.66
|
9.64
|
3.57
|
1,430
|
|
|
6/16/2017
|
+0.12 / +1.26%
|
9.55
|
9.67
|
9.55
|
9.67
|
9.61
|
3.57
|
2,010
|
|
|
6/15/2017
|
-0.14 / -1.44%
|
9.69
|
9.69
|
9.55
|
9.55
|
9.68
|
3.53
|
4,440
|
|
|
6/14/2017
|
-0.01 / -0.10%
|
9.70
|
9.70
|
9.45
|
9.69
|
9.64
|
3.58
|
450
|
|
|
6/13/2017
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.58
|
130
|
|
|
6/12/2017
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.68
|
3.58
|
22,530
|
|
|
6/9/2017
|
-0.02 / -0.21%
|
9.20
|
9.75
|
9.20
|
9.60
|
9.42
|
3.54
|
7,110
|
|
|
6/8/2017
|
-0.08 / -0.82%
|
9.65
|
9.79
|
9.62
|
9.62
|
9.63
|
3.55
|
8,720
|
|
|
6/7/2017
|
+0.08 / +0.83%
|
9.51
|
9.78
|
9.51
|
9.70
|
9.69
|
3.58
|
17,750
|
|
|
6/6/2017
|
0.00 / 0.00%
|
9.60
|
9.67
|
9.60
|
9.62
|
9.62
|
3.55
|
10,330
|
|
|
6/5/2017
|
-0.09 / -0.93%
|
9.61
|
9.79
|
9.61
|
9.62
|
9.62
|
3.55
|
6,650
|
|
|
6/2/2017
|
+0.01 / +0.10%
|
9.46
|
9.71
|
9.41
|
9.71
|
9.66
|
3.58
|
6,830
|
|
|
6/1/2017
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.58
|
30
|
|
|
5/31/2017
|
-0.04 / -0.41%
|
9.51
|
9.70
|
9.51
|
9.70
|
9.61
|
3.58
|
800
|
|
|
5/30/2017
|
-0.06 / -0.61%
|
9.55
|
9.80
|
9.55
|
9.74
|
9.66
|
3.60
|
1,790
|
|
|
5/29/2017
|
+0.30 / +3.16%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.66
|
3.62
|
10,040
|
|
|
5/26/2017
|
0.00 / 0.00%
|
9.45
|
9.50
|
9.45
|
9.50
|
9.48
|
3.51
|
5,110
|
|
|
5/25/2017
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.45
|
3.51
|
510
|
|
|
5/24/2017
|
-0.28 / -2.89%
|
9.40
|
9.50
|
9.31
|
9.40
|
9.33
|
3.47
|
9,430
|
|
|
5/23/2017
|
+0.18 / +1.89%
|
9.60
|
9.70
|
9.41
|
9.68
|
9.68
|
3.57
|
6,610
|
|
|
5/22/2017
|
-0.04 / -0.42%
|
9.59
|
9.60
|
9.32
|
9.50
|
9.48
|
3.51
|
3,480
|
|
|
5/19/2017
|
+0.19 / +2.03%
|
9.40
|
9.55
|
9.40
|
9.54
|
9.44
|
3.52
|
2,330
|
|
|
5/18/2017
|
-0.04 / -0.43%
|
9.30
|
9.35
|
9.30
|
9.35
|
9.34
|
3.45
|
5,890
|
|
|
5/17/2017
|
+0.08 / +0.86%
|
9.31
|
9.49
|
9.30
|
9.39
|
9.32
|
3.47
|
14,910
|
|
|
5/16/2017
|
-0.47 / -4.81%
|
9.32
|
9.65
|
9.30
|
9.31
|
9.35
|
3.44
|
19,680
|
|
|
5/15/2017
|
-0.92 / -8.60%
|
9.80
|
9.80
|
9.60
|
9.78
|
9.75
|
3.61
|
3,790
|
|
|
5/12/2017
|
+0.05 / +0.47%
|
10.65
|
10.70
|
10.60
|
10.70
|
10.69
|
3.54
|
59,900
|
|
|
5/11/2017
|
-0.05 / -0.47%
|
10.60
|
10.70
|
10.60
|
10.65
|
10.69
|
3.53
|
73,330
|
|
|
5/10/2017
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.65
|
10.70
|
10.69
|
3.54
|
26,610
|
|
|
5/9/2017
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.53
|
3.54
|
6,170
|
|
|