|
Closing price on 9/1/2015
|
|
| Open |
8.30 |
| High |
8.40 |
| Low |
8.30 |
| Volume |
2,010 |
| Split-adjusted Price |
2.78 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2015
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.35
|
2.78
|
2,010
|
|
|
8/31/2015
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.33
|
2.75
|
6,000
|
|
|
8/28/2015
|
+0.40 / +5.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.78
|
6,680
|
|
|
8/27/2015
|
+0.10 / +1.27%
|
8.30
|
8.40
|
7.80
|
8.00
|
8.31
|
2.65
|
12,030
|
|
|
8/26/2015
|
-0.50 / -5.95%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
2.62
|
2,210
|
|
|
8/25/2015
|
-0.10 / -1.18%
|
8.90
|
9.00
|
8.40
|
8.40
|
8.90
|
2.78
|
18,080
|
|
|
8/24/2015
|
-0.40 / -4.49%
|
8.80
|
9.20
|
8.50
|
8.50
|
8.96
|
2.82
|
670
|
|
|
8/21/2015
|
+0.30 / +3.49%
|
8.90
|
8.90
|
8.00
|
8.90
|
8.90
|
2.95
|
30
|
|
|
8/20/2015
|
-0.20 / -2.27%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.85
|
30
|
|
|
8/19/2015
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.91
|
620
|
|
|
8/18/2015
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.91
|
0
|
|
|
8/17/2015
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.64
|
2.91
|
1,060
|
|
|
8/14/2015
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.79
|
2.91
|
910
|
|
|
8/13/2015
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.85
|
2.91
|
8,960
|
|
|
8/12/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.95
|
0
|
|
|
8/11/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.98
|
2.95
|
5,010
|
|
|
8/10/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.95
|
0
|
|
|
8/7/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.95
|
0
|
|
|
8/6/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.98
|
2.95
|
6,680
|
|
|
8/5/2015
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.98
|
2.95
|
16,260
|
|
|
8/4/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.98
|
3,000
|
|
|
8/3/2015
|
-0.20 / -2.17%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.98
|
16,850
|
|
|
7/31/2015
|
+0.20 / +2.22%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.00
|
3.05
|
11,220
|
|
|
7/30/2015
|
-0.10 / -1.10%
|
9.00
|
9.10
|
8.80
|
9.00
|
9.00
|
2.98
|
4,220
|
|
|
7/29/2015
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.06
|
3.01
|
6,510
|
|
|
7/28/2015
|
+0.10 / +1.12%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
2.98
|
40
|
|
|
7/27/2015
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.90
|
2.95
|
30
|
|
|
7/24/2015
|
+0.50 / +5.95%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.78
|
2.95
|
4,100
|
|
|
7/23/2015
|
-0.50 / -5.62%
|
8.90
|
8.90
|
8.40
|
8.40
|
8.75
|
2.78
|
1,600
|
|
|
7/22/2015
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.98
|
2.95
|
4,010
|
|
|