|
Closing price on 1/11/2019
|
|
| Open |
14.60 |
| High |
14.80 |
| Low |
14.50 |
| Volume |
147,880 |
| Split-adjusted Price |
6.55 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2019
|
+0.15 / +1.03%
|
14.60
|
14.80
|
14.50
|
14.75
|
14.74
|
6.55
|
147,880
|
|
|
1/10/2019
|
-0.15 / -1.02%
|
14.65
|
15.00
|
14.50
|
14.60
|
14.68
|
6.48
|
118,360
|
|
|
1/9/2019
|
+0.30 / +2.08%
|
14.50
|
14.80
|
14.50
|
14.75
|
14.64
|
6.55
|
8,150
|
|
|
1/8/2019
|
-0.05 / -0.34%
|
14.50
|
14.60
|
14.35
|
14.45
|
14.43
|
6.42
|
19,200
|
|
|
1/7/2019
|
+0.05 / +0.35%
|
14.35
|
14.50
|
14.35
|
14.50
|
14.43
|
6.44
|
7,530
|
|
|
1/4/2019
|
+0.05 / +0.35%
|
14.45
|
14.45
|
14.30
|
14.45
|
14.41
|
6.42
|
11,050
|
|
|
1/3/2019
|
-0.10 / -0.69%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.35
|
6.39
|
1,500
|
|
|
1/2/2019
|
-0.10 / -0.68%
|
14.35
|
14.50
|
14.30
|
14.50
|
14.43
|
6.44
|
7,000
|
|
|
12/28/2018
|
+0.05 / +0.34%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.57
|
6.48
|
8,100
|
|
|
12/27/2018
|
+0.15 / +1.04%
|
14.45
|
14.60
|
14.40
|
14.55
|
14.58
|
6.46
|
8,300
|
|
|
12/26/2018
|
0.00 / 0.00%
|
14.45
|
14.50
|
14.30
|
14.40
|
14.43
|
6.39
|
30,150
|
|
|
12/25/2018
|
0.00 / 0.00%
|
13.55
|
14.45
|
13.55
|
14.40
|
14.00
|
6.39
|
7,500
|
|
|
12/24/2018
|
-0.15 / -1.03%
|
14.55
|
14.55
|
14.40
|
14.40
|
14.42
|
6.39
|
6,520
|
|
|
12/21/2018
|
+0.05 / +0.34%
|
14.30
|
14.55
|
14.30
|
14.55
|
14.43
|
6.46
|
3,950
|
|
|
12/20/2018
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.25
|
14.50
|
14.39
|
6.44
|
10,910
|
|
|
12/19/2018
|
+0.10 / +0.69%
|
14.30
|
14.50
|
14.25
|
14.50
|
14.50
|
6.44
|
4,000
|
|
|
12/18/2018
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.25
|
14.40
|
14.35
|
6.39
|
6,760
|
|
|
12/17/2018
|
0.00 / 0.00%
|
14.30
|
14.45
|
14.30
|
14.40
|
14.36
|
6.39
|
1,400
|
|
|
12/14/2018
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.30
|
14.40
|
14.35
|
6.39
|
2,300
|
|
|
12/13/2018
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.29
|
6.39
|
1,540
|
|
|
12/12/2018
|
-0.05 / -0.35%
|
13.90
|
14.40
|
13.90
|
14.40
|
14.09
|
6.39
|
6,530
|
|
|
12/11/2018
|
+0.05 / +0.35%
|
14.45
|
14.45
|
14.30
|
14.45
|
14.40
|
6.42
|
9,030
|
|
|
12/10/2018
|
-0.10 / -0.69%
|
14.45
|
14.45
|
14.40
|
14.40
|
14.43
|
6.39
|
360
|
|
|
12/7/2018
|
0.00 / 0.00%
|
14.50
|
14.55
|
14.40
|
14.50
|
14.48
|
6.44
|
6,010
|
|
|
12/6/2018
|
+0.05 / +0.35%
|
14.55
|
14.55
|
14.50
|
14.50
|
14.50
|
6.44
|
1,310
|
|
|
12/5/2018
|
+0.15 / +1.05%
|
14.30
|
14.45
|
14.25
|
14.45
|
14.42
|
6.42
|
7,560
|
|
|
12/4/2018
|
-0.10 / -0.69%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
6.35
|
5,170
|
|
|
12/3/2018
|
+0.10 / +0.70%
|
14.45
|
14.45
|
14.30
|
14.40
|
14.37
|
6.39
|
18,720
|
|
|
11/30/2018
|
-0.05 / -0.35%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
6.35
|
3,890
|
|
|
11/29/2018
|
-0.10 / -0.69%
|
14.40
|
14.45
|
14.35
|
14.35
|
14.40
|
6.37
|
38,410
|
|
|