|
Closing price on 8/8/2025
|
|
| Open |
11.90 |
| High |
11.90 |
| Low |
11.75 |
| Volume |
20,300 |
| Split-adjusted Price |
11.90 |
There is no data on 8/9/2025. Display data on 8/8/2025 instead.
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2025
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.75
|
11.90
|
11.80
|
11.90
|
20,300
|
|
|
8/7/2025
|
0.00 / 0.00%
|
11.90
|
11.95
|
11.80
|
11.90
|
11.86
|
11.90
|
15,500
|
|
|
8/6/2025
|
+0.10 / +0.85%
|
11.80
|
11.95
|
11.75
|
11.90
|
11.82
|
11.90
|
12,000
|
|
|
8/5/2025
|
-0.05 / -0.42%
|
11.85
|
11.95
|
11.80
|
11.80
|
11.89
|
11.80
|
33,100
|
|
|
8/4/2025
|
0.00 / 0.00%
|
11.70
|
11.85
|
11.70
|
11.85
|
11.79
|
11.85
|
8,700
|
|
|
8/1/2025
|
-0.05 / -0.42%
|
11.85
|
11.90
|
11.85
|
11.85
|
11.87
|
11.85
|
20,300
|
|
|
7/31/2025
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.65
|
11.90
|
11.70
|
11.90
|
12,000
|
|
|
7/30/2025
|
+0.15 / +1.29%
|
11.80
|
11.80
|
11.50
|
11.80
|
11.64
|
11.80
|
17,300
|
|
|
7/29/2025
|
-0.30 / -2.51%
|
11.85
|
11.90
|
11.65
|
11.65
|
11.78
|
11.65
|
26,100
|
|
|
7/28/2025
|
-0.05 / -0.42%
|
12.00
|
12.00
|
11.85
|
11.95
|
11.88
|
11.95
|
10,400
|
|
|
7/25/2025
|
+0.30 / +2.56%
|
12.45
|
12.45
|
11.80
|
12.00
|
11.92
|
12.00
|
20,400
|
|
|
7/24/2025
|
-0.05 / -0.43%
|
11.75
|
11.75
|
11.70
|
11.70
|
11.73
|
11.70
|
9,000
|
|
|
7/23/2025
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.75
|
11.75
|
11.79
|
11.75
|
4,900
|
|
|
7/22/2025
|
+0.05 / +0.43%
|
11.75
|
11.80
|
11.70
|
11.75
|
11.77
|
11.75
|
11,000
|
|
|
7/21/2025
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.78
|
11.70
|
13,700
|
|
|
7/18/2025
|
+0.20 / +1.72%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.82
|
11.80
|
10,500
|
|
|
7/17/2025
|
-0.05 / -0.43%
|
11.65
|
11.80
|
11.60
|
11.60
|
11.63
|
11.60
|
23,400
|
|
|
7/16/2025
|
-0.05 / -0.43%
|
11.80
|
11.80
|
11.60
|
11.65
|
11.63
|
11.65
|
19,400
|
|
|
7/15/2025
|
0.00 / 0.00%
|
11.65
|
11.85
|
11.60
|
11.70
|
11.73
|
11.70
|
34,700
|
|
|
7/14/2025
|
-0.20 / -1.68%
|
11.70
|
11.75
|
11.70
|
11.70
|
11.70
|
11.70
|
3,800
|
|
|
7/11/2025
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.91
|
11.90
|
11,200
|
|
|
7/10/2025
|
+0.05 / +0.42%
|
11.90
|
11.90
|
11.70
|
11.90
|
11.74
|
11.90
|
5,000
|
|
|
7/9/2025
|
-0.05 / -0.42%
|
12.00
|
12.00
|
11.85
|
11.85
|
11.85
|
11.85
|
7,900
|
|
|
7/8/2025
|
-0.05 / -0.42%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.82
|
11.90
|
4,700
|
|
|
7/7/2025
|
-0.05 / -0.42%
|
12.00
|
12.00
|
11.65
|
11.95
|
11.97
|
11.95
|
33,200
|
|
|
7/4/2025
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.88
|
12.00
|
800
|
|
|
7/3/2025
|
-0.20 / -1.67%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.85
|
11.80
|
8,500
|
|
|
7/2/2025
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
40,700
|
|
|
7/1/2025
|
-0.30 / -2.44%
|
12.15
|
12.15
|
12.00
|
12.00
|
12.01
|
12.00
|
51,000
|
|
|
6/30/2025
|
+0.20 / +1.65%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
300
|
|
|