|
Closing price on 1/16/2018
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
15.05 |
| Volume |
17,830 |
| Split-adjusted Price |
5.83 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2018
|
+0.25 / +1.61%
|
16.00
|
16.00
|
15.05
|
15.80
|
15.76
|
5.83
|
17,830
|
|
|
1/15/2018
|
-0.30 / -1.89%
|
16.20
|
16.20
|
15.55
|
15.55
|
15.69
|
5.74
|
4,270
|
|
|
1/12/2018
|
+0.85 / +5.67%
|
15.00
|
15.85
|
15.00
|
15.85
|
15.50
|
5.85
|
62,110
|
|
|
1/11/2018
|
+0.60 / +4.17%
|
14.15
|
15.00
|
14.15
|
15.00
|
14.77
|
5.54
|
70,220
|
|
|
1/10/2018
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.40
|
14.40
|
14.41
|
5.32
|
51,200
|
|
|
1/9/2018
|
+0.40 / +2.86%
|
14.00
|
14.50
|
14.00
|
14.40
|
14.15
|
5.32
|
89,120
|
|
|
1/8/2018
|
+0.70 / +5.26%
|
13.25
|
14.00
|
13.25
|
14.00
|
13.55
|
5.17
|
37,270
|
|
|
1/5/2018
|
0.00 / 0.00%
|
13.30
|
13.45
|
13.05
|
13.30
|
13.15
|
4.91
|
29,820
|
|
|
1/4/2018
|
+0.20 / +1.53%
|
13.10
|
13.45
|
13.10
|
13.30
|
13.28
|
4.91
|
36,980
|
|
|
1/3/2018
|
-0.50 / -3.68%
|
13.50
|
13.50
|
13.00
|
13.10
|
13.17
|
4.84
|
32,950
|
|
|
1/2/2018
|
+0.30 / +2.26%
|
13.30
|
13.60
|
13.15
|
13.60
|
13.24
|
5.02
|
11,030
|
|
|
12/29/2017
|
-0.30 / -2.21%
|
13.60
|
13.60
|
12.95
|
13.30
|
13.22
|
4.91
|
21,400
|
|
|
12/28/2017
|
-0.05 / -0.37%
|
13.80
|
13.80
|
13.35
|
13.60
|
13.41
|
5.02
|
18,940
|
|
|
12/27/2017
|
+0.55 / +4.20%
|
13.25
|
14.00
|
13.20
|
13.65
|
13.57
|
5.04
|
47,180
|
|
|
12/26/2017
|
+0.85 / +6.94%
|
12.35
|
13.10
|
12.35
|
13.10
|
12.93
|
4.84
|
145,780
|
|
|
12/25/2017
|
+0.05 / +0.41%
|
12.30
|
12.30
|
12.25
|
12.25
|
12.28
|
4.52
|
14,600
|
|
|
12/22/2017
|
-0.15 / -1.21%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.29
|
4.50
|
7,000
|
|
|
12/21/2017
|
+0.10 / +0.82%
|
12.40
|
12.40
|
12.20
|
12.35
|
12.39
|
4.56
|
3,310
|
|
|
12/20/2017
|
-0.05 / -0.41%
|
12.30
|
12.30
|
12.25
|
12.25
|
12.26
|
4.52
|
9,870
|
|
|
12/19/2017
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.20
|
12.30
|
12.30
|
4.54
|
8,700
|
|
|
12/18/2017
|
0.00 / 0.00%
|
12.30
|
12.45
|
12.30
|
12.30
|
12.30
|
4.54
|
7,560
|
|
|
12/15/2017
|
-0.20 / -1.60%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.39
|
4.54
|
8,880
|
|
|
12/14/2017
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.45
|
12.50
|
12.49
|
4.61
|
410
|
|
|
12/13/2017
|
-0.05 / -0.40%
|
12.50
|
12.55
|
12.40
|
12.50
|
12.48
|
4.61
|
5,210
|
|
|
12/12/2017
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.40
|
12.55
|
12.59
|
4.63
|
4,520
|
|
|
12/11/2017
|
+0.25 / +2.00%
|
12.60
|
12.80
|
12.60
|
12.75
|
12.64
|
4.71
|
22,940
|
|
|
12/8/2017
|
+0.20 / +1.63%
|
12.50
|
12.60
|
12.40
|
12.50
|
12.49
|
4.61
|
70,300
|
|
|
12/7/2017
|
+0.15 / +1.23%
|
12.10
|
12.30
|
12.10
|
12.30
|
12.20
|
4.54
|
3,000
|
|
|
12/6/2017
|
+0.15 / +1.25%
|
12.00
|
12.15
|
11.95
|
12.15
|
12.03
|
4.49
|
8,310
|
|
|
12/5/2017
|
+0.15 / +1.27%
|
12.00
|
12.15
|
11.95
|
12.00
|
12.04
|
4.43
|
62,470
|
|
|