|
Closing price on 7/16/2024
|
|
| Open |
12.80 |
| High |
12.80 |
| Low |
12.50 |
| Volume |
6,700 |
| Split-adjusted Price |
11.77 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2024
|
+0.05 / +0.40%
|
12.80
|
12.80
|
12.50
|
12.65
|
12.57
|
11.77
|
6,700
|
|
|
7/15/2024
|
-0.05 / -0.40%
|
12.90
|
13.00
|
12.40
|
12.60
|
12.49
|
11.73
|
38,200
|
|
|
7/12/2024
|
0.00 / 0.00%
|
12.55
|
12.75
|
12.50
|
12.65
|
12.57
|
11.77
|
25,700
|
|
|
7/11/2024
|
-0.05 / -0.39%
|
12.65
|
12.65
|
12.55
|
12.65
|
12.61
|
11.77
|
7,700
|
|
|
7/10/2024
|
+0.05 / +0.40%
|
12.55
|
12.75
|
12.50
|
12.70
|
12.61
|
11.82
|
44,400
|
|
|
7/9/2024
|
-0.05 / -0.39%
|
12.50
|
12.65
|
12.50
|
12.65
|
12.50
|
11.77
|
28,600
|
|
|
7/8/2024
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.60
|
12.70
|
12.60
|
11.82
|
10,400
|
|
|
7/5/2024
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.50
|
11.73
|
41,000
|
|
|
7/4/2024
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.20
|
12.50
|
12.40
|
11.63
|
45,600
|
|
|
7/3/2024
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.30
|
12.50
|
12.49
|
11.63
|
21,600
|
|
|
7/2/2024
|
-0.05 / -0.40%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.63
|
400
|
|
|
7/1/2024
|
0.00 / 0.00%
|
12.20
|
12.55
|
12.15
|
12.55
|
12.19
|
11.68
|
2,200
|
|
|
6/28/2024
|
-0.15 / -1.18%
|
12.50
|
12.55
|
12.25
|
12.55
|
12.34
|
11.68
|
35,100
|
|
|
6/27/2024
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.30
|
12.70
|
12.38
|
11.82
|
11,500
|
|
|
6/26/2024
|
-0.10 / -0.78%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.54
|
11.82
|
9,200
|
|
|
6/25/2024
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.76
|
11.91
|
5,400
|
|
|
6/24/2024
|
-0.20 / -1.55%
|
13.00
|
13.00
|
12.55
|
12.70
|
12.71
|
11.82
|
35,600
|
|
|
6/21/2024
|
+0.40 / +3.20%
|
12.55
|
13.10
|
12.40
|
12.90
|
12.75
|
12.01
|
72,400
|
|
|
6/20/2024
|
+0.05 / +0.40%
|
12.70
|
12.70
|
12.40
|
12.50
|
12.48
|
11.63
|
28,100
|
|
|
6/19/2024
|
+0.05 / +0.40%
|
12.30
|
12.50
|
12.25
|
12.45
|
12.43
|
11.59
|
66,600
|
|
|
6/18/2024
|
+0.20 / +1.64%
|
12.15
|
12.45
|
12.15
|
12.40
|
12.31
|
11.54
|
32,800
|
|
|
6/17/2024
|
-0.25 / -2.01%
|
12.40
|
12.40
|
12.00
|
12.20
|
12.16
|
11.35
|
30,900
|
|
|
6/14/2024
|
+0.15 / +1.22%
|
12.30
|
12.50
|
12.00
|
12.45
|
12.10
|
11.59
|
9,700
|
|
|
6/13/2024
|
+0.10 / +0.82%
|
12.10
|
12.30
|
12.10
|
12.30
|
12.19
|
11.45
|
24,600
|
|
|
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
|
|
|