|
Closing price on 1/20/2022
|
|
| Open |
23.05 |
| High |
24.25 |
| Low |
23.00 |
| Volume |
106,300 |
| Split-adjusted Price |
13.55 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2022
|
+0.70 / +3.00%
|
23.05
|
24.25
|
23.00
|
24.00
|
23.43
|
13.55
|
106,300
|
|
|
1/19/2022
|
+0.20 / +0.87%
|
23.10
|
23.40
|
22.95
|
23.30
|
23.07
|
13.16
|
84,900
|
|
|
1/18/2022
|
-0.90 / -3.75%
|
24.00
|
24.00
|
23.10
|
23.10
|
23.56
|
13.04
|
93,700
|
|
|
1/17/2022
|
-0.70 / -2.83%
|
24.90
|
25.00
|
23.75
|
24.00
|
24.39
|
13.55
|
113,400
|
|
|
1/14/2022
|
-0.25 / -1.00%
|
24.95
|
24.95
|
24.40
|
24.70
|
24.64
|
13.95
|
103,200
|
|
|
1/13/2022
|
0.00 / 0.00%
|
25.00
|
25.20
|
24.60
|
24.95
|
24.88
|
14.09
|
88,500
|
|
|
1/12/2022
|
+0.25 / +1.01%
|
24.85
|
25.10
|
24.45
|
24.95
|
24.76
|
14.09
|
149,000
|
|
|
1/11/2022
|
-0.15 / -0.60%
|
25.00
|
25.05
|
24.50
|
24.70
|
24.72
|
13.95
|
76,500
|
|
|
1/10/2022
|
-0.45 / -1.78%
|
25.55
|
25.55
|
24.85
|
24.85
|
25.00
|
14.03
|
89,800
|
|
|
1/7/2022
|
-0.20 / -0.78%
|
25.40
|
25.45
|
25.20
|
25.30
|
25.33
|
14.28
|
74,700
|
|
|
1/6/2022
|
+0.05 / +0.20%
|
25.70
|
25.75
|
25.25
|
25.50
|
25.45
|
14.40
|
108,700
|
|
|
1/5/2022
|
-0.25 / -0.97%
|
25.65
|
25.80
|
25.45
|
25.45
|
25.58
|
14.37
|
102,000
|
|
|
1/4/2022
|
+0.10 / +0.39%
|
25.65
|
25.90
|
25.50
|
25.70
|
25.62
|
14.51
|
115,600
|
|
|
12/31/2021
|
+0.20 / +0.79%
|
25.75
|
25.75
|
25.45
|
25.60
|
25.55
|
14.45
|
47,600
|
|
|
12/30/2021
|
+0.15 / +0.59%
|
25.60
|
26.00
|
25.15
|
25.40
|
25.47
|
14.34
|
116,700
|
|
|
12/29/2021
|
+0.05 / +0.20%
|
25.20
|
25.70
|
25.20
|
25.25
|
25.40
|
14.26
|
95,400
|
|
|
12/28/2021
|
+0.20 / +0.80%
|
25.10
|
25.35
|
24.95
|
25.20
|
25.08
|
14.23
|
128,800
|
|
|
12/27/2021
|
+0.10 / +0.40%
|
25.00
|
25.40
|
24.90
|
25.00
|
25.09
|
14.12
|
58,400
|
|
|
12/24/2021
|
+0.25 / +1.01%
|
24.70
|
25.00
|
24.65
|
24.90
|
24.86
|
14.06
|
40,600
|
|
|
12/23/2021
|
-0.60 / -2.38%
|
25.25
|
25.30
|
24.30
|
24.65
|
24.82
|
13.92
|
164,600
|
|
|
12/22/2021
|
-0.40 / -1.56%
|
25.65
|
25.95
|
25.10
|
25.25
|
25.43
|
14.26
|
154,200
|
|
|
12/21/2021
|
0.00 / 0.00%
|
25.65
|
25.75
|
25.20
|
25.65
|
25.41
|
14.48
|
59,500
|
|
|
12/20/2021
|
-0.10 / -0.39%
|
26.05
|
26.05
|
25.50
|
25.65
|
25.81
|
14.48
|
48,000
|
|
|
12/17/2021
|
-0.35 / -1.34%
|
25.70
|
25.90
|
25.50
|
25.75
|
25.64
|
14.54
|
91,800
|
|
|
12/16/2021
|
0.00 / 0.00%
|
26.05
|
26.55
|
25.75
|
26.10
|
26.08
|
14.74
|
58,400
|
|
|
12/15/2021
|
-0.60 / -2.25%
|
26.90
|
26.90
|
25.95
|
26.10
|
26.27
|
14.74
|
61,200
|
|
|
12/14/2021
|
+1.35 / +5.33%
|
25.35
|
27.10
|
25.20
|
26.70
|
26.70
|
15.08
|
184,200
|
|
|
12/13/2021
|
+0.05 / +0.20%
|
25.50
|
25.80
|
25.30
|
25.35
|
25.48
|
14.31
|
67,200
|
|
|
12/10/2021
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.20
|
25.30
|
25.38
|
14.28
|
52,400
|
|
|
12/9/2021
|
-0.10 / -0.39%
|
25.60
|
25.60
|
25.10
|
25.30
|
25.32
|
14.28
|
40,400
|
|
|