|
Closing price on 7/18/2025
|
|
| Open |
11.90 |
| High |
11.90 |
| Low |
11.80 |
| Volume |
10,500 |
| Split-adjusted Price |
11.80 |
There is no data on 7/19/2025. Display data on 7/18/2025 instead.
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/27/2025
|
+0.15 / +1.26%
|
12.05
|
12.10
|
12.05
|
12.10
|
12.08
|
12.10
|
200
|
|
|
6/26/2025
|
-0.30 / -2.45%
|
12.20
|
12.20
|
11.80
|
11.95
|
11.91
|
11.95
|
8,800
|
|
|
6/25/2025
|
0.00 / 0.00%
|
12.40
|
12.70
|
12.25
|
12.25
|
12.31
|
12.25
|
19,400
|
|
|
6/24/2025
|
+0.65 / +5.60%
|
11.25
|
12.40
|
11.25
|
12.25
|
12.11
|
12.25
|
40,200
|
|
|
6/23/2025
|
+0.55 / +4.98%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.35
|
11.60
|
16,200
|
|
|
6/20/2025
|
-0.25 / -2.21%
|
11.05
|
11.05
|
11.00
|
11.05
|
11.01
|
11.05
|
7,800
|
|
|
6/19/2025
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
0
|
|
|
6/18/2025
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.00
|
11.30
|
11.22
|
11.30
|
12,000
|
|
|
6/17/2025
|
+0.10 / +0.89%
|
10.85
|
11.35
|
10.85
|
11.30
|
11.07
|
11.30
|
1,900
|
|
|
6/16/2025
|
-0.30 / -2.61%
|
11.80
|
11.80
|
11.00
|
11.20
|
11.18
|
11.20
|
16,100
|
|
|
6/13/2025
|
+0.10 / +0.82%
|
12.20
|
12.35
|
12.20
|
12.30
|
12.26
|
11.50
|
30,800
|
|
|
6/12/2025
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.10
|
12.20
|
12.20
|
11.41
|
7,900
|
|
|
6/11/2025
|
+0.10 / +0.83%
|
12.10
|
12.30
|
12.10
|
12.20
|
12.21
|
11.41
|
12,000
|
|
|
6/10/2025
|
+0.10 / +0.83%
|
12.05
|
12.30
|
12.05
|
12.10
|
12.14
|
11.31
|
26,500
|
|
|
6/9/2025
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.70
|
12.00
|
11.88
|
11.22
|
4,100
|
|
|