|
Closing price on 3/18/2026
|
|
| Open |
11.10 |
| High |
11.25 |
| Low |
11.10 |
| Volume |
1,600 |
| Split-adjusted Price |
11.25 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2026
|
0.00 / 0.00%
|
11.10
|
11.25
|
11.10
|
11.25
|
11.23
|
11.25
|
1,600
|
|
|
3/17/2026
|
+0.05 / +0.45%
|
11.30
|
11.30
|
11.20
|
11.25
|
11.29
|
11.25
|
2,600
|
|
|
3/16/2026
|
+0.10 / +0.90%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.14
|
11.20
|
600
|
|
|
3/13/2026
|
-0.25 / -2.20%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.05
|
11.10
|
11,500
|
|
|
3/12/2026
|
+0.55 / +5.09%
|
11.35
|
11.35
|
11.35
|
11.35
|
11.35
|
11.35
|
500
|
|
|
3/11/2026
|
+0.05 / +0.47%
|
11.40
|
11.40
|
10.80
|
10.80
|
10.89
|
10.80
|
2,000
|
|
|
3/10/2026
|
+0.05 / +0.47%
|
10.75
|
10.75
|
10.75
|
10.75
|
10.75
|
10.75
|
100
|
|
|
3/9/2026
|
-0.80 / -6.96%
|
11.15
|
11.15
|
10.70
|
10.70
|
10.82
|
10.70
|
31,500
|
|
|
3/6/2026
|
+0.25 / +2.22%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.31
|
11.50
|
3,700
|
|
|
3/5/2026
|
-0.15 / -1.32%
|
11.35
|
11.35
|
11.25
|
11.25
|
11.30
|
11.25
|
6,500
|
|
|
3/4/2026
|
-0.10 / -0.87%
|
11.40
|
11.45
|
11.35
|
11.40
|
11.40
|
11.40
|
10,800
|
|
|
3/3/2026
|
+0.20 / +1.77%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7,800
|
|
|
3/2/2026
|
-0.20 / -1.74%
|
11.10
|
11.55
|
11.10
|
11.30
|
11.43
|
11.30
|
13,400
|
|
|
2/27/2026
|
+0.05 / +0.44%
|
11.55
|
11.60
|
11.45
|
11.50
|
11.57
|
11.50
|
7,400
|
|
|
2/26/2026
|
+0.05 / +0.44%
|
11.40
|
11.45
|
11.40
|
11.45
|
11.42
|
11.45
|
2,800
|
|
|
2/25/2026
|
0.00 / 0.00%
|
11.35
|
11.50
|
11.35
|
11.40
|
11.41
|
11.40
|
10,200
|
|
|
2/24/2026
|
+0.05 / +0.44%
|
11.40
|
11.40
|
11.35
|
11.40
|
11.37
|
11.40
|
14,400
|
|
|
2/23/2026
|
+0.10 / +0.89%
|
11.25
|
11.40
|
11.25
|
11.35
|
11.31
|
11.35
|
5,800
|
|
|
2/13/2026
|
0.00 / 0.00%
|
11.25
|
11.25
|
11.25
|
11.25
|
11.25
|
11.25
|
0
|
|
|
2/12/2026
|
+0.05 / +0.45%
|
11.20
|
11.25
|
11.20
|
11.25
|
11.23
|
11.25
|
2,000
|
|
|
2/11/2026
|
-0.05 / -0.44%
|
11.25
|
11.25
|
11.20
|
11.20
|
11.22
|
11.20
|
4,500
|
|
|
2/10/2026
|
0.00 / 0.00%
|
11.25
|
11.25
|
11.25
|
11.25
|
11.25
|
11.25
|
0
|
|
|
2/9/2026
|
+0.05 / +0.45%
|
11.10
|
11.25
|
11.10
|
11.25
|
11.19
|
11.25
|
1,700
|
|
|
2/6/2026
|
-0.15 / -1.32%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4,500
|
|
|
2/5/2026
|
+0.05 / +0.44%
|
11.20
|
11.40
|
11.20
|
11.35
|
11.31
|
11.35
|
35,100
|
|
|
2/4/2026
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.15
|
11.30
|
11.27
|
11.30
|
4,400
|
|
|
2/3/2026
|
-0.10 / -0.88%
|
11.25
|
11.45
|
11.15
|
11.30
|
11.28
|
11.30
|
16,000
|
|
|
2/2/2026
|
+0.30 / +2.70%
|
11.25
|
11.40
|
11.15
|
11.40
|
11.24
|
11.40
|
16,800
|
|
|
1/30/2026
|
-0.20 / -1.77%
|
11.35
|
11.35
|
11.10
|
11.10
|
11.21
|
11.10
|
7,700
|
|
|
1/29/2026
|
-0.20 / -1.74%
|
11.45
|
11.45
|
11.25
|
11.30
|
11.34
|
11.30
|
7,600
|
|
|