|
Closing price on 7/19/2023
|
|
| Open |
10.80 |
| High |
10.85 |
| Low |
10.15 |
| Volume |
46,100 |
| Split-adjusted Price |
10.01 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2023
|
-0.15 / -1.38%
|
10.80
|
10.85
|
10.15
|
10.75
|
10.59
|
10.01
|
46,100
|
|
|
7/18/2023
|
+0.05 / +0.46%
|
10.85
|
10.90
|
10.75
|
10.90
|
10.81
|
10.15
|
5,600
|
|
|
7/17/2023
|
+0.05 / +0.46%
|
10.80
|
10.95
|
10.80
|
10.85
|
10.89
|
10.10
|
24,400
|
|
|
7/14/2023
|
+0.10 / +0.93%
|
10.85
|
10.95
|
10.70
|
10.80
|
10.86
|
10.05
|
57,300
|
|
|
7/13/2023
|
+0.05 / +0.47%
|
10.65
|
10.80
|
10.65
|
10.70
|
10.74
|
9.96
|
17,600
|
|
|
7/12/2023
|
-0.05 / -0.47%
|
10.80
|
10.80
|
10.55
|
10.65
|
10.65
|
9.91
|
21,800
|
|
|
7/11/2023
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.77
|
9.96
|
37,700
|
|
|
7/10/2023
|
-0.05 / -0.46%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.74
|
10.05
|
35,900
|
|
|
7/7/2023
|
0.00 / 0.00%
|
10.50
|
10.90
|
10.50
|
10.85
|
10.81
|
10.10
|
33,300
|
|
|
7/6/2023
|
-0.05 / -0.46%
|
10.90
|
10.90
|
10.60
|
10.85
|
10.70
|
10.10
|
33,200
|
|
|
7/5/2023
|
+0.10 / +0.93%
|
10.95
|
10.95
|
10.70
|
10.90
|
10.78
|
10.15
|
38,500
|
|
|
7/4/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.83
|
10.05
|
6,900
|
|
|
7/3/2023
|
0.00 / 0.00%
|
10.95
|
10.95
|
10.70
|
10.80
|
10.84
|
10.05
|
14,400
|
|
|
6/30/2023
|
+0.30 / +2.86%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.60
|
10.05
|
94,400
|
|
|
6/29/2023
|
-0.30 / -2.78%
|
10.85
|
10.85
|
10.50
|
10.50
|
10.70
|
9.77
|
32,100
|
|
|
6/28/2023
|
-0.10 / -0.92%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.83
|
10.05
|
22,000
|
|
|
6/27/2023
|
-0.10 / -0.91%
|
10.95
|
11.00
|
10.85
|
10.90
|
10.91
|
10.15
|
11,600
|
|
|
6/26/2023
|
+0.15 / +1.38%
|
11.05
|
11.10
|
10.80
|
11.00
|
10.91
|
10.24
|
24,500
|
|
|
6/23/2023
|
+0.05 / +0.46%
|
10.80
|
11.05
|
10.80
|
10.85
|
10.92
|
10.10
|
23,000
|
|
|
6/22/2023
|
-0.15 / -1.37%
|
10.95
|
10.95
|
10.80
|
10.80
|
10.89
|
10.05
|
43,900
|
|
|
6/21/2023
|
+0.15 / +1.39%
|
10.85
|
10.95
|
10.70
|
10.95
|
10.83
|
10.19
|
30,300
|
|
|
6/20/2023
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.65
|
10.80
|
10.74
|
10.05
|
59,300
|
|
|
6/19/2023
|
-0.20 / -1.83%
|
10.80
|
10.90
|
10.70
|
10.70
|
10.79
|
9.96
|
18,900
|
|
|
6/16/2023
|
+0.05 / +0.46%
|
10.85
|
11.00
|
10.85
|
10.90
|
10.92
|
10.15
|
30,100
|
|
|
6/15/2023
|
0.00 / 0.00%
|
10.85
|
10.95
|
10.80
|
10.85
|
10.81
|
10.10
|
32,000
|
|
|
6/14/2023
|
+0.05 / +0.46%
|
10.90
|
11.00
|
10.80
|
10.85
|
10.87
|
10.10
|
53,600
|
|
|
6/13/2023
|
+0.10 / +0.93%
|
10.80
|
10.95
|
10.65
|
10.80
|
10.83
|
10.05
|
81,900
|
|
|
6/12/2023
|
+0.45 / +4.39%
|
10.30
|
10.70
|
10.25
|
10.70
|
10.48
|
9.96
|
54,600
|
|
|
6/9/2023
|
-0.20 / -1.91%
|
10.40
|
10.40
|
10.20
|
10.25
|
10.26
|
9.54
|
35,700
|
|
|
6/8/2023
|
0.00 / 0.00%
|
10.55
|
10.70
|
10.45
|
10.45
|
10.54
|
9.73
|
53,500
|
|
|