|
Closing price on 5/22/2026
|
|
| Open |
11.45 |
| High |
11.50 |
| Low |
11.40 |
| Volume |
20,300 |
| Split-adjusted Price |
11.40 |
There is no data on 5/23/2026. Display data on 5/22/2026 instead.
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2026
|
+0.20 / +1.79%
|
11.45
|
11.50
|
11.40
|
11.40
|
11.46
|
11.40
|
20,300
|
|
|
5/21/2026
|
-0.40 / -3.45%
|
11.25
|
11.25
|
11.20
|
11.20
|
11.20
|
11.20
|
3,000
|
|
|
5/20/2026
|
+0.30 / +2.65%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
700
|
|
|
5/19/2026
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
1,700
|
|
|
5/18/2026
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
0
|
|
|
5/15/2026
|
-0.30 / -2.59%
|
11.30
|
11.35
|
11.30
|
11.30
|
11.30
|
11.30
|
4,400
|
|
|
5/14/2026
|
+0.20 / +1.75%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
100
|
|
|
5/13/2026
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
1,200
|
|
|
5/12/2026
|
0.00 / 0.00%
|
11.35
|
11.40
|
11.30
|
11.40
|
11.32
|
11.40
|
1,900
|
|
|
5/11/2026
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
3,300
|
|
|
5/8/2026
|
+0.05 / +0.44%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.31
|
11.40
|
1,700
|
|
|
5/7/2026
|
-0.15 / -1.30%
|
11.50
|
11.50
|
11.20
|
11.35
|
11.34
|
11.35
|
15,300
|
|
|
5/6/2026
|
0.00 / 0.00%
|
11.55
|
11.55
|
11.50
|
11.50
|
11.55
|
11.50
|
14,400
|
|
|
5/5/2026
|
-0.40 / -3.36%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.56
|
11.50
|
13,700
|
|
|
5/4/2026
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
100
|
|
|
4/29/2026
|
+0.05 / +0.42%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
100
|
|
|
4/28/2026
|
0.00 / 0.00%
|
11.85
|
11.95
|
11.85
|
11.85
|
11.87
|
11.85
|
6,500
|
|
|
4/24/2026
|
0.00 / 0.00%
|
11.85
|
11.85
|
11.85
|
11.85
|
11.85
|
11.85
|
0
|
|
|
4/23/2026
|
+0.15 / +1.28%
|
11.85
|
11.85
|
11.85
|
11.85
|
11.85
|
11.85
|
200
|
|
|
4/22/2026
|
-0.05 / -0.43%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
1,200
|
|
|
4/21/2026
|
+0.20 / +1.73%
|
11.65
|
11.75
|
11.65
|
11.75
|
11.69
|
11.75
|
1,500
|
|
|
4/20/2026
|
-0.05 / -0.43%
|
11.60
|
11.60
|
11.55
|
11.55
|
11.59
|
11.55
|
1,700
|
|
|
4/17/2026
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.65
|
11.60
|
2,300
|
|
|
4/16/2026
|
+0.05 / +0.43%
|
11.70
|
11.70
|
11.65
|
11.70
|
11.70
|
11.70
|
2,000
|
|
|
4/15/2026
|
-0.20 / -1.69%
|
11.75
|
11.75
|
11.65
|
11.65
|
11.68
|
11.65
|
6,600
|
|
|
4/14/2026
|
+0.15 / +1.28%
|
11.65
|
11.85
|
11.65
|
11.85
|
11.66
|
11.85
|
3,400
|
|
|
4/13/2026
|
-0.10 / -0.85%
|
11.85
|
11.85
|
11.70
|
11.70
|
11.71
|
11.70
|
10,500
|
|
|
4/10/2026
|
+0.10 / +0.85%
|
11.80
|
11.85
|
11.70
|
11.80
|
11.81
|
11.80
|
7,000
|
|
|
4/9/2026
|
+0.15 / +1.30%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.69
|
11.70
|
23,300
|
|
|
4/8/2026
|
+0.10 / +0.87%
|
11.85
|
11.85
|
11.50
|
11.55
|
11.63
|
11.55
|
7,200
|
|
|