|
Closing price on 8/2/2017
|
|
| Open |
10.70 |
| High |
10.90 |
| Low |
10.70 |
| Volume |
16,330 |
| Split-adjusted Price |
4.02 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2017
|
-0.05 / -0.46%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.72
|
4.02
|
16,330
|
|
|
8/1/2017
|
-0.05 / -0.45%
|
10.75
|
11.00
|
10.75
|
10.95
|
10.86
|
4.04
|
1,520
|
|
|
7/31/2017
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.90
|
4.06
|
510
|
|
|
7/28/2017
|
-0.10 / -0.91%
|
10.85
|
11.05
|
10.85
|
10.90
|
10.94
|
4.02
|
640
|
|
|
7/27/2017
|
-0.10 / -0.90%
|
10.80
|
11.10
|
10.80
|
11.00
|
10.99
|
4.06
|
46,950
|
|
|
7/26/2017
|
+0.05 / +0.45%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.00
|
4.10
|
13,360
|
|
|
7/25/2017
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.05
|
11.02
|
4.08
|
16,430
|
|
|
7/24/2017
|
+0.05 / +0.45%
|
11.10
|
11.10
|
10.90
|
11.05
|
11.04
|
4.08
|
2,150
|
|
|
7/21/2017
|
+0.10 / +0.92%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.85
|
4.06
|
52,830
|
|
|
7/20/2017
|
-0.10 / -0.91%
|
10.80
|
11.00
|
10.70
|
10.90
|
10.75
|
4.02
|
35,080
|
|
|
7/19/2017
|
+0.05 / +0.46%
|
10.70
|
11.00
|
10.60
|
11.00
|
10.76
|
4.06
|
29,920
|
|
|
7/18/2017
|
+0.10 / +0.92%
|
10.70
|
11.10
|
10.60
|
10.95
|
10.90
|
4.04
|
31,920
|
|
|
7/17/2017
|
-0.25 / -2.25%
|
11.10
|
11.10
|
10.80
|
10.85
|
10.86
|
4.01
|
9,300
|
|
|
7/14/2017
|
+0.30 / +2.78%
|
11.20
|
11.20
|
10.80
|
11.10
|
11.20
|
4.10
|
17,590
|
|
|
7/13/2017
|
-0.40 / -3.57%
|
11.20
|
11.20
|
10.80
|
10.80
|
10.83
|
3.99
|
9,140
|
|
|
7/12/2017
|
0.00 / 0.00%
|
11.10
|
11.30
|
11.05
|
11.20
|
11.15
|
4.13
|
19,010
|
|
|
7/11/2017
|
+0.20 / +1.82%
|
11.15
|
11.20
|
11.00
|
11.20
|
11.07
|
4.13
|
18,160
|
|
|
7/10/2017
|
-0.10 / -0.90%
|
11.10
|
11.70
|
10.70
|
11.00
|
11.11
|
4.06
|
22,590
|
|
|
7/7/2017
|
-0.10 / -0.89%
|
11.20
|
11.60
|
11.00
|
11.10
|
11.28
|
4.10
|
72,890
|
|
|
7/6/2017
|
+0.70 / +6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.13
|
147,320
|
|
|
7/5/2017
|
+0.66 / +6.71%
|
9.84
|
10.50
|
9.83
|
10.50
|
10.41
|
3.88
|
154,560
|
|
|
7/4/2017
|
+0.14 / +1.44%
|
9.89
|
9.89
|
9.67
|
9.84
|
9.68
|
3.63
|
7,750
|
|
|
7/3/2017
|
-0.01 / -0.10%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.85
|
3.58
|
2,790
|
|
|
6/30/2017
|
+0.02 / +0.21%
|
9.70
|
9.80
|
9.68
|
9.71
|
9.71
|
3.58
|
5,150
|
|
|
6/29/2017
|
+0.05 / +0.52%
|
9.64
|
10.10
|
9.64
|
9.69
|
9.77
|
3.58
|
6,540
|
|
|
6/28/2017
|
0.00 / 0.00%
|
9.63
|
9.64
|
9.63
|
9.64
|
9.64
|
3.56
|
1,690
|
|
|
6/27/2017
|
0.00 / 0.00%
|
9.62
|
9.64
|
9.62
|
9.64
|
9.63
|
3.56
|
5,960
|
|
|
6/26/2017
|
0.00 / 0.00%
|
9.50
|
9.64
|
9.50
|
9.64
|
9.61
|
3.56
|
11,030
|
|
|
6/23/2017
|
-0.01 / -0.10%
|
9.60
|
9.65
|
9.50
|
9.64
|
9.58
|
3.56
|
6,260
|
|
|
6/22/2017
|
-0.01 / -0.10%
|
9.56
|
9.65
|
9.50
|
9.65
|
9.52
|
3.56
|
7,250
|
|
|