|
Closing price on 9/18/2024
|
|
| Open |
10.75 |
| High |
10.75 |
| Low |
10.55 |
| Volume |
24,900 |
| Split-adjusted Price |
10.55 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2024
|
-0.20 / -1.86%
|
10.75
|
10.75
|
10.55
|
10.55
|
10.62
|
10.55
|
24,900
|
|
|
9/17/2024
|
+0.15 / +1.42%
|
10.60
|
10.80
|
10.55
|
10.75
|
10.66
|
10.75
|
17,400
|
|
|
9/16/2024
|
-0.15 / -1.40%
|
10.90
|
11.10
|
10.55
|
10.60
|
10.74
|
10.60
|
63,000
|
|
|
9/13/2024
|
-0.25 / -2.12%
|
11.80
|
11.80
|
11.55
|
11.55
|
11.67
|
10.75
|
37,500
|
|
|
9/12/2024
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.65
|
11.80
|
11.75
|
10.98
|
60,700
|
|
|
9/11/2024
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.77
|
10.98
|
13,300
|
|
|
9/10/2024
|
+0.05 / +0.43%
|
11.85
|
11.85
|
11.70
|
11.80
|
11.75
|
10.98
|
19,700
|
|
|
9/9/2024
|
+0.25 / +2.17%
|
11.80
|
11.85
|
11.50
|
11.75
|
11.73
|
10.94
|
91,600
|
|
|
9/6/2024
|
-0.05 / -0.43%
|
11.75
|
11.75
|
11.40
|
11.50
|
11.49
|
10.70
|
7,900
|
|
|
9/5/2024
|
-0.05 / -0.43%
|
11.60
|
11.90
|
11.35
|
11.55
|
11.56
|
10.75
|
34,200
|
|
|
9/4/2024
|
-0.15 / -1.28%
|
11.65
|
11.65
|
11.10
|
11.60
|
11.31
|
10.80
|
35,200
|
|
|
8/30/2024
|
+0.25 / +2.17%
|
11.65
|
11.80
|
11.60
|
11.75
|
11.70
|
10.94
|
44,500
|
|
|
8/29/2024
|
-0.05 / -0.43%
|
11.45
|
11.60
|
11.45
|
11.50
|
11.48
|
10.70
|
900
|
|
|
8/28/2024
|
-0.05 / -0.43%
|
11.60
|
11.60
|
11.40
|
11.55
|
11.43
|
10.75
|
5,700
|
|
|
8/27/2024
|
0.00 / 0.00%
|
11.30
|
11.60
|
11.20
|
11.60
|
11.39
|
10.80
|
12,800
|
|
|
8/26/2024
|
+0.15 / +1.31%
|
11.45
|
11.75
|
11.45
|
11.60
|
11.51
|
10.80
|
7,100
|
|
|
8/23/2024
|
-0.05 / -0.43%
|
11.35
|
11.55
|
11.15
|
11.45
|
11.37
|
10.66
|
42,400
|
|
|
8/22/2024
|
-0.10 / -0.86%
|
11.55
|
11.65
|
11.30
|
11.50
|
11.41
|
10.70
|
39,000
|
|
|
8/21/2024
|
+0.05 / +0.43%
|
11.55
|
11.60
|
11.45
|
11.60
|
11.54
|
10.80
|
9,200
|
|
|
8/20/2024
|
+0.25 / +2.21%
|
11.35
|
11.70
|
11.30
|
11.55
|
11.34
|
10.75
|
12,800
|
|
|
8/19/2024
|
0.00 / 0.00%
|
11.40
|
12.00
|
11.30
|
11.30
|
11.39
|
10.52
|
10,600
|
|
|
8/16/2024
|
-0.10 / -0.88%
|
11.30
|
11.65
|
11.00
|
11.30
|
11.18
|
10.52
|
16,600
|
|
|
8/15/2024
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.20
|
11.40
|
11.27
|
10.61
|
8,300
|
|
|
8/14/2024
|
-0.15 / -1.29%
|
11.85
|
11.85
|
11.35
|
11.50
|
11.43
|
10.70
|
5,200
|
|
|
8/13/2024
|
-0.05 / -0.43%
|
11.70
|
11.70
|
11.35
|
11.65
|
11.41
|
10.84
|
3,000
|
|
|
8/12/2024
|
+0.05 / +0.43%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.63
|
10.89
|
1,400
|
|
|
8/9/2024
|
0.00 / 0.00%
|
11.30
|
11.70
|
11.30
|
11.65
|
11.50
|
10.84
|
6,200
|
|
|
8/8/2024
|
+0.05 / +0.43%
|
11.40
|
11.65
|
11.35
|
11.65
|
11.43
|
10.84
|
1,400
|
|
|
8/7/2024
|
+0.30 / +2.65%
|
11.50
|
11.80
|
11.30
|
11.60
|
11.48
|
10.80
|
10,500
|
|
|
8/6/2024
|
+0.30 / +2.73%
|
10.95
|
11.30
|
10.95
|
11.30
|
11.05
|
10.52
|
11,700
|
|
|