|
Closing price on 9/25/2017
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
11.50 |
| Volume |
90,630 |
| Split-adjusted Price |
4.30 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2017
|
-0.05 / -0.43%
|
11.80
|
11.80
|
11.50
|
11.65
|
11.69
|
4.30
|
90,630
|
|
|
9/22/2017
|
-0.10 / -0.85%
|
11.65
|
11.70
|
11.50
|
11.70
|
11.62
|
4.32
|
82,560
|
|
|
9/21/2017
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.50
|
11.80
|
11.65
|
4.36
|
93,530
|
|
|
9/20/2017
|
+0.15 / +1.30%
|
11.55
|
12.00
|
11.55
|
11.70
|
11.56
|
4.32
|
102,300
|
|
|
9/19/2017
|
+0.35 / +3.13%
|
11.20
|
11.70
|
11.20
|
11.55
|
11.45
|
4.26
|
98,960
|
|
|
9/18/2017
|
0.00 / 0.00%
|
11.10
|
11.50
|
11.10
|
11.20
|
11.39
|
4.13
|
88,450
|
|
|
9/15/2017
|
+0.10 / +0.90%
|
11.20
|
11.40
|
11.20
|
11.20
|
11.22
|
4.13
|
82,010
|
|
|
9/14/2017
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.00
|
4.10
|
105,630
|
|
|
9/13/2017
|
+0.05 / +0.46%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.06
|
100,090
|
|
|
9/12/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.95
|
10.95
|
10.98
|
4.04
|
79,030
|
|
|
9/11/2017
|
+0.05 / +0.46%
|
11.00
|
11.10
|
10.95
|
10.95
|
11.02
|
4.04
|
95,060
|
|
|
9/8/2017
|
-0.20 / -1.80%
|
11.10
|
11.10
|
10.90
|
10.90
|
11.05
|
4.02
|
88,590
|
|
|
9/7/2017
|
+0.10 / +0.91%
|
11.05
|
11.10
|
11.00
|
11.10
|
11.06
|
4.10
|
108,110
|
|
|
9/6/2017
|
0.00 / 0.00%
|
11.00
|
11.25
|
11.00
|
11.00
|
11.14
|
4.06
|
88,500
|
|
|
9/5/2017
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.08
|
4.06
|
81,610
|
|
|
9/1/2017
|
-0.25 / -2.22%
|
11.25
|
11.25
|
11.00
|
11.00
|
11.09
|
4.06
|
100,540
|
|
|
8/31/2017
|
+0.25 / +2.27%
|
11.00
|
11.45
|
11.00
|
11.25
|
11.08
|
4.15
|
100,930
|
|
|
8/30/2017
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.97
|
4.06
|
89,030
|
|
|
8/29/2017
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.85
|
4.02
|
2,910
|
|
|
8/28/2017
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.75
|
10.80
|
10.76
|
3.99
|
2,510
|
|
|
8/25/2017
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.99
|
10
|
|
|
8/24/2017
|
-0.05 / -0.46%
|
10.95
|
10.95
|
10.85
|
10.90
|
10.91
|
4.02
|
6,730
|
|
|
8/23/2017
|
+0.15 / +1.39%
|
10.95
|
10.95
|
10.95
|
10.95
|
10.95
|
4.04
|
10
|
|
|
8/22/2017
|
0.00 / 0.00%
|
10.80
|
10.85
|
10.75
|
10.80
|
10.82
|
3.99
|
23,390
|
|
|
8/21/2017
|
-0.25 / -2.26%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.85
|
3.99
|
7,370
|
|
|
8/18/2017
|
+0.15 / +1.38%
|
10.90
|
11.05
|
10.90
|
11.05
|
10.98
|
4.08
|
510
|
|
|
8/17/2017
|
-0.10 / -0.91%
|
11.15
|
11.15
|
10.90
|
10.90
|
10.92
|
4.02
|
3,570
|
|
|
8/16/2017
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.99
|
4.06
|
16,830
|
|
|
8/15/2017
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.85
|
3.99
|
6,130
|
|
|
8/14/2017
|
-0.05 / -0.46%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.99
|
7,000
|
|
|