|
Closing price on 1/24/2019
|
|
| Open |
17.85 |
| High |
17.90 |
| Low |
17.60 |
| Volume |
15,030 |
| Split-adjusted Price |
7.31 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2019
|
-0.25 / -1.40%
|
17.85
|
17.90
|
17.60
|
17.60
|
17.76
|
7.31
|
15,030
|
|
|
1/23/2019
|
+0.35 / +2.00%
|
17.50
|
17.85
|
17.35
|
17.85
|
17.64
|
7.41
|
43,530
|
|
|
1/22/2019
|
+0.40 / +2.34%
|
17.85
|
17.95
|
17.30
|
17.50
|
17.72
|
7.26
|
62,120
|
|
|
1/21/2019
|
+1.10 / +6.88%
|
17.00
|
17.10
|
16.50
|
17.10
|
17.04
|
7.10
|
100,360
|
|
|
1/18/2019
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.80
|
16.00
|
16.00
|
6.64
|
19,130
|
|
|
1/17/2019
|
-0.65 / -3.90%
|
16.35
|
16.40
|
16.00
|
16.00
|
16.17
|
6.64
|
42,360
|
|
|
1/16/2019
|
+0.05 / +0.30%
|
16.65
|
16.65
|
16.20
|
16.65
|
16.38
|
6.91
|
16,730
|
|
|
1/15/2019
|
+0.85 / +5.40%
|
15.95
|
16.70
|
15.95
|
16.60
|
16.47
|
6.89
|
123,170
|
|
|
1/14/2019
|
+1.00 / +6.78%
|
14.80
|
15.75
|
14.80
|
15.75
|
15.49
|
6.54
|
143,930
|
|
|
1/11/2019
|
+0.15 / +1.03%
|
14.60
|
14.80
|
14.50
|
14.75
|
14.74
|
6.12
|
147,880
|
|
|
1/10/2019
|
-0.15 / -1.02%
|
14.65
|
15.00
|
14.50
|
14.60
|
14.68
|
6.06
|
118,360
|
|
|
1/9/2019
|
+0.30 / +2.08%
|
14.50
|
14.80
|
14.50
|
14.75
|
14.64
|
6.12
|
8,150
|
|
|
1/8/2019
|
-0.05 / -0.34%
|
14.50
|
14.60
|
14.35
|
14.45
|
14.43
|
6.00
|
19,200
|
|
|
1/7/2019
|
+0.05 / +0.35%
|
14.35
|
14.50
|
14.35
|
14.50
|
14.43
|
6.02
|
7,530
|
|
|
1/4/2019
|
+0.05 / +0.35%
|
14.45
|
14.45
|
14.30
|
14.45
|
14.41
|
6.00
|
11,050
|
|
|
1/3/2019
|
-0.10 / -0.69%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.35
|
5.98
|
1,500
|
|
|
1/2/2019
|
-0.10 / -0.68%
|
14.35
|
14.50
|
14.30
|
14.50
|
14.43
|
6.02
|
7,000
|
|
|
12/28/2018
|
+0.05 / +0.34%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.57
|
6.06
|
8,100
|
|
|
12/27/2018
|
+0.15 / +1.04%
|
14.45
|
14.60
|
14.40
|
14.55
|
14.58
|
6.04
|
8,300
|
|
|
12/26/2018
|
0.00 / 0.00%
|
14.45
|
14.50
|
14.30
|
14.40
|
14.43
|
5.98
|
30,150
|
|
|
12/25/2018
|
0.00 / 0.00%
|
13.55
|
14.45
|
13.55
|
14.40
|
14.00
|
5.98
|
7,500
|
|
|
12/24/2018
|
-0.15 / -1.03%
|
14.55
|
14.55
|
14.40
|
14.40
|
14.42
|
5.98
|
6,520
|
|
|
12/21/2018
|
+0.05 / +0.34%
|
14.30
|
14.55
|
14.30
|
14.55
|
14.43
|
6.04
|
3,950
|
|
|
12/20/2018
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.25
|
14.50
|
14.39
|
6.02
|
10,910
|
|
|
12/19/2018
|
+0.10 / +0.69%
|
14.30
|
14.50
|
14.25
|
14.50
|
14.50
|
6.02
|
4,000
|
|
|
12/18/2018
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.25
|
14.40
|
14.35
|
5.98
|
6,760
|
|
|
12/17/2018
|
0.00 / 0.00%
|
14.30
|
14.45
|
14.30
|
14.40
|
14.36
|
5.98
|
1,400
|
|
|
12/14/2018
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.30
|
14.40
|
14.35
|
5.98
|
2,300
|
|
|
12/13/2018
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.29
|
5.98
|
1,540
|
|
|
12/12/2018
|
-0.05 / -0.35%
|
13.90
|
14.40
|
13.90
|
14.40
|
14.09
|
5.98
|
6,530
|
|
|