|
Closing price on 1/16/2017
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.40 |
| Volume |
510 |
| Split-adjusted Price |
2.91 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2017
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.45
|
2.91
|
510
|
|
|
1/13/2017
|
+0.15 / +1.62%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.30
|
2.91
|
8,920
|
|
|
1/12/2017
|
+0.43 / +4.88%
|
8.90
|
9.30
|
8.90
|
9.25
|
9.15
|
2.86
|
38,670
|
|
|
1/11/2017
|
+0.12 / +1.38%
|
8.80
|
8.90
|
8.79
|
8.82
|
8.82
|
2.73
|
15,200
|
|
|
1/10/2017
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.69
|
530
|
|
|
1/9/2017
|
+0.15 / +1.75%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.67
|
2.69
|
1,500
|
|
|
1/6/2017
|
0.00 / 0.00%
|
8.55
|
8.55
|
8.55
|
8.55
|
8.55
|
2.65
|
0
|
|
|
1/5/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.55
|
8.55
|
8.58
|
2.65
|
4,150
|
|
|
1/4/2017
|
+0.05 / +0.59%
|
8.50
|
8.55
|
8.50
|
8.55
|
8.51
|
2.65
|
18,690
|
|
|
1/3/2017
|
0.00 / 0.00%
|
8.00
|
8.60
|
8.00
|
8.50
|
8.36
|
2.63
|
3,230
|
|
|
12/30/2016
|
-0.05 / -0.58%
|
8.50
|
8.57
|
8.50
|
8.50
|
8.52
|
2.63
|
3,180
|
|
|
12/29/2016
|
-0.05 / -0.58%
|
8.62
|
8.62
|
8.55
|
8.55
|
8.61
|
2.65
|
7,200
|
|
|
12/28/2016
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.66
|
50
|
|
|
12/27/2016
|
-0.02 / -0.23%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.66
|
750
|
|
|
12/26/2016
|
0.00 / 0.00%
|
8.70
|
8.78
|
8.62
|
8.62
|
8.67
|
2.67
|
5,190
|
|
|
12/23/2016
|
-0.06 / -0.69%
|
8.62
|
8.62
|
8.62
|
8.62
|
8.62
|
2.67
|
540
|
|
|
12/22/2016
|
+0.16 / +1.88%
|
8.52
|
8.68
|
8.52
|
8.68
|
8.60
|
2.69
|
9,100
|
|
|
12/21/2016
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.52
|
8.52
|
8.56
|
2.64
|
3,810
|
|
|
12/20/2016
|
-0.18 / -2.07%
|
8.50
|
8.55
|
8.50
|
8.52
|
8.52
|
2.64
|
9,390
|
|
|
12/19/2016
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.69
|
700
|
|
|
12/16/2016
|
+0.05 / +0.58%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.69
|
600
|
|
|
12/15/2016
|
+0.20 / +2.37%
|
8.67
|
8.70
|
8.50
|
8.65
|
8.51
|
2.68
|
17,860
|
|
|
12/14/2016
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.40
|
8.45
|
8.61
|
2.62
|
990
|
|
|
12/13/2016
|
-0.21 / -2.42%
|
8.80
|
8.80
|
8.45
|
8.45
|
8.46
|
2.62
|
8,510
|
|
|
12/12/2016
|
-0.04 / -0.46%
|
8.70
|
8.70
|
8.66
|
8.66
|
8.68
|
2.68
|
3,760
|
|
|
12/9/2016
|
-0.05 / -0.57%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.69
|
2,950
|
|
|
12/8/2016
|
+0.05 / +0.57%
|
8.71
|
8.89
|
8.70
|
8.75
|
8.71
|
2.71
|
12,290
|
|
|
12/7/2016
|
0.00 / 0.00%
|
8.70
|
8.75
|
8.70
|
8.70
|
8.71
|
2.69
|
8,630
|
|
|
12/6/2016
|
0.00 / 0.00%
|
8.70
|
8.72
|
8.70
|
8.70
|
8.71
|
2.69
|
2,720
|
|
|
12/5/2016
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.69
|
590
|
|
|