|
Closing price on 8/1/2016
|
|
| Open |
8.10 |
| High |
8.40 |
| Low |
8.10 |
| Volume |
7,610 |
| Split-adjusted Price |
2.78 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2016
|
0.00 / 0.00%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.15
|
2.78
|
7,610
|
|
|
7/29/2016
|
-0.10 / -1.18%
|
8.60
|
8.60
|
8.30
|
8.40
|
8.32
|
2.78
|
7,450
|
|
|
7/28/2016
|
-0.10 / -1.16%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.57
|
2.82
|
700
|
|
|
7/27/2016
|
+0.20 / +2.38%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.61
|
2.85
|
11,270
|
|
|
7/26/2016
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.28
|
2.78
|
3,380
|
|
|
7/25/2016
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.30
|
2.78
|
4,640
|
|
|
7/22/2016
|
-0.20 / -2.38%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.72
|
600
|
|
|
7/21/2016
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.35
|
2.78
|
19,520
|
|
|
7/20/2016
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.10
|
8.40
|
8.20
|
2.78
|
19,020
|
|
|
7/19/2016
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.45
|
2.82
|
1,100
|
|
|
7/18/2016
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.36
|
2.78
|
9,450
|
|
|
7/15/2016
|
+0.20 / +2.47%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.13
|
2.75
|
133,140
|
|
|
7/14/2016
|
+0.10 / +1.25%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.12
|
2.68
|
24,510
|
|
|
7/13/2016
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.09
|
2.65
|
3,460
|
|
|
7/12/2016
|
-0.20 / -2.44%
|
8.20
|
8.30
|
8.00
|
8.00
|
8.01
|
2.65
|
21,590
|
|
|
7/11/2016
|
+0.20 / +2.50%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.02
|
2.72
|
57,830
|
|
|
7/8/2016
|
-0.20 / -2.44%
|
8.10
|
8.30
|
8.00
|
8.00
|
8.01
|
2.65
|
45,840
|
|
|
7/7/2016
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.07
|
2.72
|
21,920
|
|
|
7/6/2016
|
+0.20 / +2.50%
|
8.00
|
8.30
|
8.00
|
8.20
|
8.17
|
2.72
|
14,080
|
|
|
7/5/2016
|
0.00 / 0.00%
|
7.90
|
8.20
|
7.90
|
8.00
|
8.03
|
2.65
|
18,190
|
|
|
7/4/2016
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.93
|
2.65
|
23,840
|
|
|
7/1/2016
|
+0.20 / +2.60%
|
7.70
|
7.90
|
7.70
|
7.90
|
7.80
|
2.62
|
750
|
|
|
6/30/2016
|
-0.50 / -6.10%
|
8.00
|
8.00
|
7.70
|
7.70
|
7.82
|
2.55
|
49,610
|
|
|
6/29/2016
|
+0.20 / +2.50%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.08
|
2.72
|
20,660
|
|
|
6/28/2016
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.90
|
2.65
|
220
|
|
|
6/27/2016
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.80
|
8.00
|
7.84
|
2.65
|
2,040
|
|
|
6/24/2016
|
-0.20 / -2.41%
|
7.90
|
8.10
|
7.80
|
8.10
|
7.86
|
2.68
|
16,010
|
|
|
6/23/2016
|
0.00 / 0.00%
|
8.20
|
8.30
|
7.90
|
8.30
|
7.98
|
2.75
|
81,100
|
|
|
6/22/2016
|
+0.40 / +5.06%
|
7.80
|
8.40
|
7.80
|
8.30
|
8.22
|
2.75
|
45,240
|
|
|
6/21/2016
|
+0.50 / +6.76%
|
7.40
|
7.90
|
7.40
|
7.90
|
7.84
|
2.62
|
95,100
|
|
|