|
Closing price on 7/22/2022
|
|
| Open |
15.45 |
| High |
15.55 |
| Low |
15.35 |
| Volume |
53,300 |
| Split-adjusted Price |
14.38 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2022
|
0.00 / 0.00%
|
15.45
|
15.55
|
15.35
|
15.45
|
15.43
|
14.38
|
53,300
|
|
|
7/21/2022
|
+0.05 / +0.32%
|
15.35
|
15.50
|
15.30
|
15.45
|
15.38
|
14.38
|
67,300
|
|
|
7/20/2022
|
0.00 / 0.00%
|
15.50
|
15.55
|
15.35
|
15.40
|
15.44
|
14.33
|
108,400
|
|
|
7/19/2022
|
0.00 / 0.00%
|
15.35
|
15.50
|
15.30
|
15.40
|
15.37
|
14.33
|
97,700
|
|
|
7/18/2022
|
-0.15 / -0.96%
|
15.55
|
15.55
|
15.35
|
15.40
|
15.43
|
14.33
|
79,900
|
|
|
7/15/2022
|
+0.10 / +0.65%
|
15.25
|
15.65
|
15.25
|
15.55
|
15.47
|
14.47
|
105,300
|
|
|
7/14/2022
|
-0.05 / -0.32%
|
15.50
|
15.55
|
15.25
|
15.45
|
15.45
|
14.38
|
67,200
|
|
|
7/13/2022
|
+0.15 / +0.98%
|
15.25
|
15.60
|
15.10
|
15.50
|
15.36
|
14.43
|
101,100
|
|
|
7/12/2022
|
-0.05 / -0.32%
|
15.40
|
15.50
|
15.15
|
15.35
|
15.36
|
14.29
|
80,600
|
|
|
7/11/2022
|
-0.10 / -0.65%
|
15.60
|
15.65
|
15.30
|
15.40
|
15.44
|
14.33
|
41,200
|
|
|
7/8/2022
|
+0.10 / +0.65%
|
15.30
|
15.60
|
15.30
|
15.50
|
15.48
|
14.43
|
59,100
|
|
|
7/7/2022
|
-0.10 / -0.65%
|
15.70
|
15.70
|
15.25
|
15.40
|
15.36
|
14.33
|
52,500
|
|
|
7/6/2022
|
-0.10 / -0.64%
|
15.60
|
15.80
|
15.30
|
15.50
|
15.50
|
14.43
|
46,500
|
|
|
7/5/2022
|
-0.35 / -2.19%
|
15.90
|
15.90
|
15.50
|
15.60
|
15.64
|
14.52
|
99,700
|
|
|
7/4/2022
|
0.00 / 0.00%
|
15.95
|
16.25
|
15.75
|
15.95
|
15.87
|
14.85
|
46,200
|
|
|
7/1/2022
|
-0.05 / -0.31%
|
15.95
|
16.05
|
15.45
|
15.95
|
15.72
|
14.85
|
94,000
|
|
|
6/30/2022
|
-0.30 / -1.84%
|
16.40
|
16.70
|
16.00
|
16.00
|
16.18
|
14.89
|
71,300
|
|
|
6/29/2022
|
+0.10 / +0.62%
|
16.00
|
16.30
|
15.85
|
16.30
|
16.02
|
15.17
|
111,900
|
|
|
6/28/2022
|
-0.35 / -2.11%
|
16.50
|
16.50
|
16.00
|
16.20
|
16.21
|
15.08
|
145,200
|
|
|
6/27/2022
|
+0.20 / +1.22%
|
16.60
|
16.90
|
16.45
|
16.55
|
16.59
|
15.40
|
68,400
|
|
|
6/24/2022
|
+1.05 / +6.86%
|
15.30
|
16.35
|
15.25
|
16.35
|
16.12
|
15.22
|
148,600
|
|
|
6/23/2022
|
-0.85 / -5.26%
|
15.20
|
15.55
|
15.05
|
15.30
|
15.18
|
14.24
|
219,000
|
|
|
6/22/2022
|
-1.20 / -6.92%
|
17.30
|
17.30
|
16.15
|
16.15
|
16.22
|
15.03
|
297,700
|
|
|
6/21/2022
|
-1.30 / -6.97%
|
17.40
|
18.20
|
17.35
|
17.35
|
17.43
|
16.15
|
167,200
|
|
|
6/20/2022
|
-1.50 / -4.96%
|
30.25
|
30.85
|
28.70
|
28.75
|
29.39
|
17.36
|
562,600
|
|
|
6/17/2022
|
-1.15 / -3.66%
|
31.20
|
31.20
|
30.00
|
30.25
|
30.38
|
18.27
|
299,400
|
|
|
6/16/2022
|
-0.05 / -0.16%
|
32.00
|
32.25
|
31.30
|
31.40
|
31.78
|
18.96
|
410,700
|
|
|
6/15/2022
|
+0.50 / +1.62%
|
31.20
|
31.75
|
31.00
|
31.45
|
31.40
|
18.99
|
330,500
|
|
|
6/14/2022
|
-0.10 / -0.32%
|
31.05
|
31.25
|
30.60
|
30.95
|
30.94
|
18.69
|
170,200
|
|
|
6/13/2022
|
-1.65 / -5.05%
|
31.20
|
32.55
|
30.90
|
31.05
|
31.62
|
18.75
|
296,200
|
|
|