|
Closing price on 7/28/2021
|
|
| Open |
24.95 |
| High |
25.00 |
| Low |
24.25 |
| Volume |
101,000 |
| Split-adjusted Price |
13.92 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2021
|
-0.35 / -1.40%
|
24.95
|
25.00
|
24.25
|
24.65
|
24.57
|
13.92
|
101,000
|
|
|
7/27/2021
|
0.00 / 0.00%
|
25.20
|
25.60
|
24.90
|
25.00
|
25.25
|
14.12
|
82,300
|
|
|
7/26/2021
|
+0.50 / +2.04%
|
24.90
|
25.15
|
24.30
|
25.00
|
24.85
|
14.12
|
178,400
|
|
|
7/23/2021
|
0.00 / 0.00%
|
24.70
|
24.80
|
24.20
|
24.50
|
24.51
|
13.83
|
203,100
|
|
|
7/22/2021
|
0.00 / 0.00%
|
24.50
|
24.60
|
24.00
|
24.50
|
24.35
|
13.83
|
155,300
|
|
|
7/21/2021
|
-0.20 / -0.81%
|
25.00
|
25.00
|
24.15
|
24.50
|
24.69
|
13.83
|
83,100
|
|
|
7/20/2021
|
+0.05 / +0.20%
|
24.70
|
25.20
|
24.00
|
24.70
|
24.46
|
13.95
|
129,900
|
|
|
7/19/2021
|
+0.10 / +0.41%
|
24.35
|
25.95
|
24.10
|
24.65
|
24.66
|
13.92
|
98,300
|
|
|
7/16/2021
|
0.00 / 0.00%
|
24.40
|
24.90
|
24.15
|
24.55
|
24.44
|
13.86
|
43,000
|
|
|
7/15/2021
|
+0.80 / +3.37%
|
23.60
|
24.70
|
23.60
|
24.55
|
24.42
|
13.86
|
30,800
|
|
|
7/14/2021
|
+0.45 / +1.93%
|
23.60
|
24.40
|
23.25
|
23.75
|
23.61
|
13.41
|
144,200
|
|
|
7/13/2021
|
+0.80 / +3.56%
|
22.50
|
23.40
|
22.50
|
23.30
|
22.76
|
13.16
|
43,500
|
|
|
7/12/2021
|
-1.25 / -5.26%
|
23.50
|
23.75
|
22.10
|
22.50
|
22.31
|
12.70
|
312,700
|
|
|
7/9/2021
|
-0.25 / -1.04%
|
23.60
|
24.10
|
23.50
|
23.75
|
23.92
|
13.41
|
79,600
|
|
|
7/8/2021
|
-0.10 / -0.41%
|
24.05
|
24.40
|
23.60
|
24.00
|
23.92
|
13.55
|
171,000
|
|
|
7/7/2021
|
-0.70 / -2.82%
|
24.75
|
24.80
|
23.30
|
24.10
|
23.84
|
13.61
|
244,500
|
|
|
7/6/2021
|
-1.85 / -6.94%
|
26.40
|
26.60
|
24.80
|
24.80
|
25.83
|
14.00
|
179,300
|
|
|
7/5/2021
|
-0.45 / -1.66%
|
27.00
|
27.10
|
26.40
|
26.65
|
26.70
|
15.05
|
110,300
|
|
|
7/2/2021
|
+0.35 / +1.31%
|
27.10
|
27.50
|
26.75
|
27.10
|
27.08
|
15.30
|
191,000
|
|
|
7/1/2021
|
+1.45 / +5.73%
|
25.45
|
27.00
|
25.45
|
26.75
|
26.20
|
15.10
|
336,300
|
|
|
6/30/2021
|
0.00 / 0.00%
|
25.30
|
25.50
|
25.20
|
25.30
|
25.37
|
14.28
|
89,500
|
|
|
6/29/2021
|
-0.10 / -0.39%
|
25.80
|
25.85
|
25.15
|
25.30
|
25.45
|
14.28
|
112,400
|
|
|
6/28/2021
|
+0.85 / +3.46%
|
24.55
|
25.50
|
24.55
|
25.40
|
25.22
|
14.34
|
143,900
|
|
|
6/25/2021
|
+0.10 / +0.41%
|
24.45
|
24.80
|
24.10
|
24.55
|
24.37
|
13.86
|
55,400
|
|
|
6/24/2021
|
-0.45 / -1.81%
|
25.10
|
25.10
|
24.30
|
24.45
|
24.55
|
13.80
|
84,000
|
|
|
6/23/2021
|
0.00 / 0.00%
|
24.70
|
25.00
|
24.45
|
24.90
|
24.74
|
14.06
|
158,900
|
|
|
6/22/2021
|
-0.60 / -2.35%
|
25.50
|
25.50
|
24.75
|
24.90
|
25.13
|
14.06
|
229,100
|
|
|
6/21/2021
|
+0.60 / +2.41%
|
25.80
|
26.20
|
25.50
|
25.50
|
25.79
|
14.40
|
250,100
|
|
|
6/18/2021
|
+1.60 / +6.87%
|
23.40
|
24.90
|
23.35
|
24.90
|
24.52
|
14.06
|
322,300
|
|
|
6/17/2021
|
-0.20 / -0.85%
|
23.20
|
23.70
|
23.20
|
23.30
|
23.50
|
13.16
|
122,900
|
|
|