|
Closing price on 6/8/2023
|
|
| Open |
10.55 |
| High |
10.70 |
| Low |
10.45 |
| Volume |
53,500 |
| Split-adjusted Price |
9.73 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2023
|
0.00 / 0.00%
|
10.55
|
10.70
|
10.45
|
10.45
|
10.54
|
9.73
|
53,500
|
|
|
6/7/2023
|
+0.25 / +2.45%
|
10.50
|
10.80
|
10.30
|
10.45
|
10.57
|
9.73
|
61,800
|
|
|
6/6/2023
|
+0.10 / +0.99%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.22
|
9.49
|
39,300
|
|
|
6/5/2023
|
+0.13 / +1.30%
|
10.35
|
10.40
|
9.97
|
10.10
|
10.05
|
9.40
|
40,300
|
|
|
6/2/2023
|
-0.18 / -1.77%
|
10.30
|
10.30
|
9.90
|
9.97
|
10.11
|
9.28
|
47,200
|
|
|
6/1/2023
|
0.00 / 0.00%
|
10.15
|
10.15
|
10.10
|
10.15
|
10.14
|
9.45
|
15,100
|
|
|
5/31/2023
|
+0.16 / +1.60%
|
9.99
|
10.15
|
9.98
|
10.15
|
10.01
|
9.45
|
98,000
|
|
|
5/30/2023
|
0.00 / 0.00%
|
9.99
|
10.10
|
9.88
|
9.99
|
9.98
|
9.30
|
89,200
|
|
|
5/29/2023
|
+0.19 / +1.94%
|
9.80
|
9.99
|
9.78
|
9.99
|
9.81
|
9.30
|
45,300
|
|
|
5/26/2023
|
+0.01 / +0.10%
|
9.79
|
9.80
|
9.78
|
9.80
|
9.80
|
9.12
|
47,800
|
|
|
5/25/2023
|
-0.01 / -0.10%
|
9.80
|
9.88
|
9.74
|
9.79
|
9.79
|
9.11
|
54,300
|
|
|
5/24/2023
|
-0.07 / -0.71%
|
9.87
|
9.88
|
9.79
|
9.80
|
9.85
|
9.12
|
10,600
|
|
|
5/23/2023
|
-0.12 / -1.20%
|
9.99
|
9.99
|
9.85
|
9.87
|
9.88
|
9.19
|
62,300
|
|
|
5/22/2023
|
0.00 / 0.00%
|
9.99
|
10.00
|
9.85
|
9.99
|
9.99
|
9.30
|
86,100
|
|
|
5/19/2023
|
+0.04 / +0.40%
|
10.00
|
10.00
|
9.80
|
9.99
|
9.86
|
9.30
|
3,800
|
|
|
5/18/2023
|
-0.05 / -0.50%
|
10.00
|
10.00
|
9.60
|
9.95
|
9.90
|
9.26
|
10,800
|
|
|
5/17/2023
|
-0.20 / -1.96%
|
10.20
|
10.20
|
9.91
|
10.00
|
10.01
|
9.31
|
9,800
|
|
|
5/16/2023
|
+0.05 / +0.49%
|
10.15
|
10.20
|
10.00
|
10.20
|
10.15
|
9.49
|
15,200
|
|
|
5/15/2023
|
+0.16 / +1.60%
|
10.00
|
10.55
|
10.00
|
10.15
|
10.13
|
9.45
|
48,800
|
|
|
5/12/2023
|
+0.20 / +2.04%
|
9.72
|
9.99
|
9.72
|
9.99
|
9.89
|
9.30
|
39,900
|
|
|
5/11/2023
|
-0.01 / -0.10%
|
9.86
|
9.86
|
9.68
|
9.79
|
9.75
|
9.11
|
22,200
|
|
|
5/10/2023
|
+0.05 / +0.51%
|
9.75
|
9.80
|
9.65
|
9.80
|
9.71
|
9.12
|
47,400
|
|
|
5/9/2023
|
+0.03 / +0.31%
|
9.72
|
9.75
|
9.60
|
9.75
|
9.71
|
9.07
|
14,900
|
|
|
5/8/2023
|
0.00 / 0.00%
|
9.72
|
9.79
|
9.61
|
9.72
|
9.66
|
9.05
|
138,700
|
|
|
5/5/2023
|
-0.08 / -0.82%
|
9.75
|
9.75
|
9.60
|
9.72
|
9.63
|
9.05
|
15,300
|
|
|
5/4/2023
|
-0.08 / -0.81%
|
9.79
|
9.88
|
9.61
|
9.80
|
9.75
|
9.12
|
21,900
|
|
|
4/28/2023
|
0.00 / 0.00%
|
9.89
|
9.89
|
9.78
|
9.88
|
9.83
|
9.20
|
23,900
|
|
|
4/27/2023
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.80
|
9.88
|
9.85
|
9.20
|
21,300
|
|
|
4/26/2023
|
0.00 / 0.00%
|
9.99
|
9.99
|
9.80
|
9.98
|
9.86
|
9.29
|
18,000
|
|
|
4/25/2023
|
+0.03 / +0.30%
|
9.95
|
9.98
|
9.90
|
9.98
|
9.97
|
9.29
|
12,100
|
|
|