|
Closing price on 8/29/2025
|
|
| Open |
11.70 |
| High |
11.85 |
| Low |
11.70 |
| Volume |
3,500 |
| Split-adjusted Price |
11.80 |
There is no data on 8/30/2025. Display data on 8/29/2025 instead.
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2025
|
+0.10 / +0.85%
|
11.70
|
11.85
|
11.70
|
11.80
|
11.74
|
11.80
|
3,500
|
|
|
8/28/2025
|
-0.15 / -1.27%
|
11.70
|
11.90
|
11.70
|
11.70
|
11.72
|
11.70
|
4,000
|
|
|
8/27/2025
|
+0.05 / +0.42%
|
11.70
|
11.90
|
11.65
|
11.85
|
11.78
|
11.85
|
29,900
|
|
|
8/26/2025
|
+0.15 / +1.29%
|
11.55
|
11.80
|
11.55
|
11.80
|
11.63
|
11.80
|
22,400
|
|
|
8/25/2025
|
-0.15 / -1.27%
|
11.80
|
11.80
|
11.60
|
11.65
|
11.63
|
11.65
|
12,800
|
|
|
8/22/2025
|
+0.05 / +0.43%
|
11.75
|
11.85
|
11.65
|
11.80
|
11.75
|
11.80
|
10,700
|
|
|
8/21/2025
|
-0.15 / -1.26%
|
11.60
|
11.90
|
11.60
|
11.75
|
11.75
|
11.75
|
6,000
|
|
|
8/20/2025
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.70
|
11.90
|
11.81
|
11.90
|
28,500
|
|
|
8/19/2025
|
+0.05 / +0.42%
|
11.85
|
11.95
|
11.80
|
11.90
|
11.86
|
11.90
|
40,200
|
|
|
8/18/2025
|
+0.05 / +0.42%
|
11.80
|
11.90
|
11.75
|
11.85
|
11.83
|
11.85
|
11,700
|
|
|
8/15/2025
|
-0.15 / -1.26%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.93
|
11.80
|
50,300
|
|
|
8/14/2025
|
+0.05 / +0.42%
|
11.90
|
11.95
|
11.85
|
11.95
|
11.91
|
11.95
|
13,300
|
|
|
8/13/2025
|
+0.05 / +0.42%
|
11.85
|
11.90
|
11.80
|
11.90
|
11.85
|
11.90
|
22,100
|
|
|
8/12/2025
|
-0.05 / -0.42%
|
11.90
|
11.95
|
11.80
|
11.85
|
11.89
|
11.85
|
6,500
|
|
|
8/11/2025
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.75
|
11.90
|
11.84
|
11.90
|
30,900
|
|
|
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
|
|
|