|
Closing price on 6/7/2022
|
|
| Open |
29.00 |
| High |
29.35 |
| Low |
27.80 |
| Volume |
231,000 |
| Split-adjusted Price |
16.18 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2022
|
-0.25 / -0.87%
|
29.00
|
29.35
|
27.80
|
28.65
|
28.35
|
16.18
|
231,000
|
|
|
6/6/2022
|
-0.70 / -2.36%
|
29.50
|
29.55
|
28.75
|
28.90
|
29.20
|
16.32
|
63,300
|
|
|
6/3/2022
|
+0.20 / +0.68%
|
29.30
|
29.65
|
29.25
|
29.60
|
29.48
|
16.71
|
49,600
|
|
|
6/2/2022
|
-0.20 / -0.68%
|
29.60
|
30.35
|
29.40
|
29.40
|
29.87
|
16.60
|
100,200
|
|
|
6/1/2022
|
+1.00 / +3.50%
|
28.60
|
29.60
|
28.60
|
29.60
|
29.00
|
16.71
|
87,300
|
|
|
5/31/2022
|
0.00 / 0.00%
|
28.65
|
28.90
|
28.45
|
28.60
|
28.61
|
16.15
|
73,000
|
|
|
5/30/2022
|
+0.35 / +1.24%
|
28.40
|
28.60
|
28.30
|
28.60
|
28.46
|
16.15
|
60,400
|
|
|
5/27/2022
|
+0.10 / +0.36%
|
28.15
|
28.40
|
28.00
|
28.25
|
28.23
|
15.95
|
26,500
|
|
|
5/26/2022
|
+0.25 / +0.90%
|
28.00
|
28.35
|
28.00
|
28.15
|
28.22
|
15.89
|
86,000
|
|
|
5/25/2022
|
+0.40 / +1.45%
|
27.50
|
28.05
|
27.35
|
27.90
|
27.51
|
15.75
|
128,400
|
|
|
5/24/2022
|
-0.65 / -2.31%
|
28.05
|
28.20
|
27.30
|
27.50
|
27.77
|
15.53
|
90,300
|
|
|
5/23/2022
|
-0.20 / -0.71%
|
28.40
|
28.40
|
27.95
|
28.15
|
28.15
|
15.89
|
31,700
|
|
|
5/20/2022
|
-0.05 / -0.18%
|
28.40
|
28.50
|
28.05
|
28.35
|
28.26
|
16.01
|
36,300
|
|
|
5/19/2022
|
-0.15 / -0.53%
|
28.10
|
28.50
|
28.10
|
28.40
|
28.17
|
16.03
|
37,700
|
|
|
5/18/2022
|
+0.65 / +2.33%
|
28.00
|
28.70
|
27.90
|
28.55
|
28.46
|
16.12
|
111,400
|
|
|
5/17/2022
|
+0.70 / +2.57%
|
27.05
|
28.40
|
26.60
|
27.90
|
27.31
|
15.75
|
45,700
|
|
|
5/16/2022
|
+0.15 / +0.55%
|
27.05
|
27.70
|
27.05
|
27.20
|
27.24
|
15.36
|
75,200
|
|
|
5/13/2022
|
-1.35 / -4.75%
|
28.00
|
28.35
|
27.05
|
27.05
|
27.58
|
15.27
|
133,100
|
|
|
5/12/2022
|
-0.25 / -0.87%
|
29.00
|
29.00
|
28.00
|
28.40
|
28.48
|
16.03
|
76,300
|
|
|
5/11/2022
|
+0.15 / +0.53%
|
28.45
|
28.85
|
28.35
|
28.65
|
28.62
|
16.18
|
28,000
|
|
|
5/10/2022
|
+0.05 / +0.18%
|
28.30
|
28.60
|
27.90
|
28.50
|
28.15
|
16.09
|
71,000
|
|
|
5/9/2022
|
-1.50 / -5.01%
|
29.90
|
29.90
|
28.40
|
28.45
|
28.72
|
16.06
|
120,400
|
|
|
5/6/2022
|
-0.65 / -2.12%
|
30.30
|
30.60
|
29.90
|
29.95
|
30.14
|
16.91
|
124,600
|
|
|
5/5/2022
|
-0.20 / -0.65%
|
30.85
|
31.20
|
30.05
|
30.60
|
30.50
|
17.28
|
81,300
|
|
|
5/4/2022
|
+0.80 / +2.67%
|
30.00
|
31.15
|
30.00
|
30.80
|
30.52
|
17.39
|
89,000
|
|
|
4/29/2022
|
+1.05 / +3.63%
|
28.55
|
30.00
|
28.50
|
30.00
|
29.09
|
16.94
|
100,200
|
|
|
4/28/2022
|
0.00 / 0.00%
|
28.90
|
29.10
|
28.60
|
28.95
|
28.86
|
16.35
|
56,800
|
|
|
4/27/2022
|
0.00 / 0.00%
|
28.80
|
29.15
|
28.50
|
28.95
|
28.85
|
16.35
|
61,700
|
|
|
4/26/2022
|
+1.10 / +3.95%
|
27.75
|
28.95
|
27.75
|
28.95
|
28.15
|
16.35
|
110,400
|
|
|
4/25/2022
|
-0.75 / -2.62%
|
29.00
|
29.00
|
27.50
|
27.85
|
28.16
|
15.72
|
127,900
|
|
|