|
Closing price on 9/5/2017
|
|
| Open |
11.20 |
| High |
11.20 |
| Low |
11.00 |
| Volume |
81,610 |
| Split-adjusted Price |
4.06 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/11/2017
|
0.00 / 0.00%
|
10.70
|
10.85
|
10.70
|
10.85
|
10.78
|
4.01
|
11,600
|
|
|
8/10/2017
|
+0.15 / +1.40%
|
10.80
|
10.85
|
10.70
|
10.85
|
10.80
|
4.01
|
6,450
|
|
|
8/9/2017
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.69
|
3.95
|
12,630
|
|
|
8/8/2017
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.75
|
3.99
|
1,000
|
|
|
8/7/2017
|
0.00 / 0.00%
|
10.60
|
10.90
|
10.60
|
10.80
|
10.73
|
3.99
|
820
|
|
|
8/4/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.75
|
10.80
|
10.82
|
3.99
|
5,270
|
|
|
8/3/2017
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.85
|
3.99
|
11,700
|
|
|
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
|
|
|