|
Closing price on 1/10/2020
|
|
| Open |
11.35 |
| High |
11.70 |
| Low |
11.35 |
| Volume |
85,130 |
| Split-adjusted Price |
6.20 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2020
|
+0.05 / +0.44%
|
11.35
|
11.70
|
11.35
|
11.40
|
11.59
|
6.20
|
85,130
|
|
|
1/9/2020
|
-0.55 / -4.62%
|
11.50
|
11.80
|
11.35
|
11.35
|
11.52
|
6.17
|
9,200
|
|
|
1/8/2020
|
+0.65 / +5.78%
|
11.25
|
11.90
|
11.20
|
11.90
|
11.43
|
6.47
|
90,040
|
|
|
1/7/2020
|
0.00 / 0.00%
|
11.25
|
11.25
|
11.25
|
11.25
|
11.25
|
6.11
|
0
|
|
|
1/6/2020
|
+0.10 / +0.90%
|
10.70
|
11.30
|
10.70
|
11.25
|
11.22
|
6.11
|
7,220
|
|
|
1/3/2020
|
-0.15 / -1.33%
|
11.45
|
11.50
|
11.15
|
11.15
|
11.30
|
6.06
|
19,030
|
|
|
1/2/2020
|
-0.20 / -1.74%
|
11.30
|
11.50
|
11.30
|
11.30
|
11.42
|
6.14
|
33,000
|
|
|
12/31/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.35
|
11.50
|
11.36
|
6.25
|
5,460
|
|
|
12/30/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.48
|
6.25
|
26,260
|
|
|
12/27/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.25
|
7,320
|
|
|
12/26/2019
|
0.00 / 0.00%
|
11.55
|
11.55
|
11.35
|
11.50
|
11.49
|
6.25
|
2,610
|
|
|
12/25/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.35
|
11.50
|
11.49
|
6.25
|
14,450
|
|
|
12/24/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.48
|
6.25
|
3,130
|
|
|
12/23/2019
|
-0.15 / -1.29%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.57
|
6.25
|
41,470
|
|
|
12/20/2019
|
+0.05 / +0.43%
|
11.65
|
11.65
|
11.60
|
11.65
|
11.64
|
6.33
|
11,070
|
|
|
12/19/2019
|
0.00 / 0.00%
|
11.65
|
11.70
|
11.55
|
11.60
|
11.63
|
6.30
|
12,300
|
|
|
12/18/2019
|
+0.05 / +0.43%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.56
|
6.30
|
45,660
|
|
|
12/17/2019
|
-0.15 / -1.28%
|
11.70
|
11.70
|
11.55
|
11.55
|
11.62
|
6.28
|
20,480
|
|
|
12/16/2019
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.65
|
11.70
|
11.67
|
6.36
|
14,820
|
|
|
12/13/2019
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.65
|
11.70
|
11.76
|
6.36
|
3,400
|
|
|
12/12/2019
|
+0.20 / +1.74%
|
11.50
|
11.75
|
11.50
|
11.70
|
11.64
|
6.36
|
19,670
|
|
|
12/11/2019
|
-0.15 / -1.29%
|
11.65
|
11.65
|
11.50
|
11.50
|
11.58
|
6.25
|
2,350
|
|
|
12/10/2019
|
+0.25 / +2.19%
|
11.40
|
11.65
|
11.40
|
11.65
|
11.60
|
6.33
|
2,930
|
|
|
12/9/2019
|
-0.25 / -2.15%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.47
|
6.20
|
16,300
|
|
|
12/6/2019
|
+0.15 / +1.30%
|
11.50
|
12.00
|
11.50
|
11.65
|
11.60
|
6.33
|
14,830
|
|
|
12/5/2019
|
-0.10 / -0.86%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.49
|
6.25
|
259,690
|
|
|
12/4/2019
|
+0.15 / +1.31%
|
11.55
|
11.65
|
11.35
|
11.60
|
11.36
|
6.30
|
110,220
|
|
|
12/3/2019
|
0.00 / 0.00%
|
11.40
|
12.25
|
11.35
|
11.45
|
11.62
|
6.22
|
160,900
|
|
|
12/2/2019
|
-0.15 / -1.29%
|
11.55
|
11.60
|
11.40
|
11.45
|
11.50
|
6.22
|
810
|
|
|
11/29/2019
|
+0.10 / +0.87%
|
11.55
|
11.65
|
11.45
|
11.60
|
11.56
|
6.30
|
310
|
|
|