|
Closing price on 1/25/2022
|
|
| Open |
22.90 |
| High |
24.50 |
| Low |
22.50 |
| Volume |
174,300 |
| Split-adjusted Price |
13.89 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2022
|
0.00 / 0.00%
|
22.90
|
24.50
|
22.50
|
23.00
|
23.09
|
13.89
|
174,300
|
|
|
1/24/2022
|
-1.05 / -4.37%
|
24.05
|
24.35
|
23.00
|
23.00
|
23.67
|
13.89
|
81,000
|
|
|
1/21/2022
|
+0.05 / +0.21%
|
24.00
|
24.30
|
23.80
|
24.05
|
23.99
|
14.52
|
83,800
|
|
|
1/20/2022
|
+0.70 / +3.00%
|
23.05
|
24.25
|
23.00
|
24.00
|
23.43
|
14.49
|
106,300
|
|
|
1/19/2022
|
+0.20 / +0.87%
|
23.10
|
23.40
|
22.95
|
23.30
|
23.07
|
14.07
|
84,900
|
|
|
1/18/2022
|
-0.90 / -3.75%
|
24.00
|
24.00
|
23.10
|
23.10
|
23.56
|
13.95
|
93,700
|
|
|
1/17/2022
|
-0.70 / -2.83%
|
24.90
|
25.00
|
23.75
|
24.00
|
24.39
|
14.49
|
113,400
|
|
|
1/14/2022
|
-0.25 / -1.00%
|
24.95
|
24.95
|
24.40
|
24.70
|
24.64
|
14.92
|
103,200
|
|
|
1/13/2022
|
0.00 / 0.00%
|
25.00
|
25.20
|
24.60
|
24.95
|
24.88
|
15.07
|
88,500
|
|
|
1/12/2022
|
+0.25 / +1.01%
|
24.85
|
25.10
|
24.45
|
24.95
|
24.76
|
15.07
|
149,000
|
|
|
1/11/2022
|
-0.15 / -0.60%
|
25.00
|
25.05
|
24.50
|
24.70
|
24.72
|
14.92
|
76,500
|
|
|
1/10/2022
|
-0.45 / -1.78%
|
25.55
|
25.55
|
24.85
|
24.85
|
25.00
|
15.01
|
89,800
|
|
|
1/7/2022
|
-0.20 / -0.78%
|
25.40
|
25.45
|
25.20
|
25.30
|
25.33
|
15.28
|
74,700
|
|
|
1/6/2022
|
+0.05 / +0.20%
|
25.70
|
25.75
|
25.25
|
25.50
|
25.45
|
15.40
|
108,700
|
|
|
1/5/2022
|
-0.25 / -0.97%
|
25.65
|
25.80
|
25.45
|
25.45
|
25.58
|
15.37
|
102,000
|
|
|
1/4/2022
|
+0.10 / +0.39%
|
25.65
|
25.90
|
25.50
|
25.70
|
25.62
|
15.52
|
115,600
|
|
|
12/31/2021
|
+0.20 / +0.79%
|
25.75
|
25.75
|
25.45
|
25.60
|
25.55
|
15.46
|
47,600
|
|
|
12/30/2021
|
+0.15 / +0.59%
|
25.60
|
26.00
|
25.15
|
25.40
|
25.47
|
15.34
|
116,700
|
|
|
12/29/2021
|
+0.05 / +0.20%
|
25.20
|
25.70
|
25.20
|
25.25
|
25.40
|
15.25
|
95,400
|
|
|
12/28/2021
|
+0.20 / +0.80%
|
25.10
|
25.35
|
24.95
|
25.20
|
25.08
|
15.22
|
128,800
|
|
|
12/27/2021
|
+0.10 / +0.40%
|
25.00
|
25.40
|
24.90
|
25.00
|
25.09
|
15.10
|
58,400
|
|
|
12/24/2021
|
+0.25 / +1.01%
|
24.70
|
25.00
|
24.65
|
24.90
|
24.86
|
15.04
|
40,600
|
|
|
12/23/2021
|
-0.60 / -2.38%
|
25.25
|
25.30
|
24.30
|
24.65
|
24.82
|
14.89
|
164,600
|
|
|
12/22/2021
|
-0.40 / -1.56%
|
25.65
|
25.95
|
25.10
|
25.25
|
25.43
|
15.25
|
154,200
|
|
|
12/21/2021
|
0.00 / 0.00%
|
25.65
|
25.75
|
25.20
|
25.65
|
25.41
|
15.49
|
59,500
|
|
|
12/20/2021
|
-0.10 / -0.39%
|
26.05
|
26.05
|
25.50
|
25.65
|
25.81
|
15.49
|
48,000
|
|
|
12/17/2021
|
-0.35 / -1.34%
|
25.70
|
25.90
|
25.50
|
25.75
|
25.64
|
15.55
|
91,800
|
|
|
12/16/2021
|
0.00 / 0.00%
|
26.05
|
26.55
|
25.75
|
26.10
|
26.08
|
15.76
|
58,400
|
|
|
12/15/2021
|
-0.60 / -2.25%
|
26.90
|
26.90
|
25.95
|
26.10
|
26.27
|
15.76
|
61,200
|
|
|
12/14/2021
|
+1.35 / +5.33%
|
25.35
|
27.10
|
25.20
|
26.70
|
26.70
|
16.12
|
184,200
|
|
|