|
Closing price on 9/16/2019
|
|
| Open |
14.20 |
| High |
14.80 |
| Low |
14.20 |
| Volume |
33,340 |
| Split-adjusted Price |
8.04 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2019
|
+0.20 / +1.37%
|
14.20
|
14.80
|
14.20
|
14.80
|
14.22
|
8.04
|
33,340
|
|
|
9/13/2019
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.63
|
7.93
|
410
|
|
|
9/12/2019
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.75
|
8.04
|
810
|
|
|
9/11/2019
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.40
|
14.80
|
14.40
|
8.04
|
6,250
|
|
|
9/10/2019
|
+0.20 / +1.38%
|
14.50
|
14.75
|
14.50
|
14.70
|
14.61
|
7.99
|
24,440
|
|
|
9/9/2019
|
-0.30 / -2.03%
|
14.80
|
14.90
|
14.50
|
14.50
|
14.51
|
7.88
|
6,960
|
|
|
9/6/2019
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.85
|
8.04
|
3,990
|
|
|
9/5/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.96
|
8.10
|
2,340
|
|
|
9/4/2019
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.70
|
14.90
|
14.84
|
8.10
|
127,540
|
|
|
9/3/2019
|
0.00 / 0.00%
|
14.85
|
14.90
|
14.85
|
14.90
|
14.89
|
8.10
|
58,710
|
|
|
8/30/2019
|
0.00 / 0.00%
|
15.90
|
15.90
|
14.80
|
14.90
|
14.89
|
8.10
|
54,460
|
|
|
8/29/2019
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
8.10
|
1,360
|
|
|
8/28/2019
|
-0.70 / -4.49%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.95
|
8.10
|
850
|
|
|
8/27/2019
|
+0.60 / +4.00%
|
15.70
|
15.75
|
15.00
|
15.60
|
15.18
|
8.48
|
2,570
|
|
|
8/26/2019
|
+0.05 / +0.33%
|
14.80
|
15.00
|
14.70
|
15.00
|
14.88
|
8.15
|
3,950
|
|
|
8/23/2019
|
-0.05 / -0.33%
|
14.70
|
15.00
|
14.70
|
14.95
|
14.76
|
8.12
|
5,420
|
|
|
8/22/2019
|
+0.05 / +0.33%
|
15.00
|
15.00
|
14.90
|
15.00
|
15.00
|
8.15
|
72,470
|
|
|
8/21/2019
|
+0.15 / +1.01%
|
14.80
|
15.00
|
14.80
|
14.95
|
14.90
|
8.12
|
72,300
|
|
|
8/20/2019
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.70
|
14.80
|
14.96
|
8.04
|
2,540
|
|
|
8/19/2019
|
-0.10 / -0.67%
|
14.85
|
14.90
|
14.00
|
14.90
|
14.55
|
8.10
|
1,100
|
|
|
8/16/2019
|
-0.15 / -0.99%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.15
|
20
|
|
|
8/15/2019
|
+0.15 / +1.00%
|
14.80
|
15.45
|
14.80
|
15.15
|
14.85
|
8.23
|
3,030
|
|
|
8/14/2019
|
+0.05 / +0.33%
|
15.00
|
15.40
|
14.95
|
15.00
|
15.04
|
8.15
|
34,780
|
|
|
8/13/2019
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.95
|
14.95
|
15.08
|
8.12
|
70
|
|
|
8/12/2019
|
0.00 / 0.00%
|
15.70
|
15.75
|
14.95
|
14.95
|
15.38
|
8.12
|
260
|
|
|
8/9/2019
|
0.00 / 0.00%
|
15.80
|
15.80
|
14.95
|
14.95
|
15.38
|
8.12
|
610
|
|
|
8/8/2019
|
-0.05 / -0.33%
|
15.00
|
15.30
|
14.90
|
14.95
|
15.14
|
8.12
|
3,830
|
|
|
8/7/2019
|
+0.10 / +0.67%
|
15.45
|
15.45
|
15.00
|
15.00
|
15.06
|
8.15
|
1,660
|
|
|
8/6/2019
|
-0.20 / -1.32%
|
15.00
|
16.15
|
14.90
|
14.90
|
14.93
|
8.10
|
5,560
|
|
|
8/5/2019
|
+0.10 / +0.67%
|
15.45
|
15.45
|
14.90
|
15.10
|
15.23
|
8.21
|
630
|
|
|