|
Closing price on 1/29/2021
|
|
| Open |
16.80 |
| High |
16.80 |
| Low |
15.90 |
| Volume |
27,400 |
| Split-adjusted Price |
8.64 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2021
|
+0.40 / +2.50%
|
16.80
|
16.80
|
15.90
|
16.40
|
16.24
|
8.64
|
27,400
|
|
|
1/28/2021
|
-0.45 / -2.74%
|
16.00
|
16.80
|
15.30
|
16.00
|
16.45
|
8.43
|
37,900
|
|
|
1/27/2021
|
-0.35 / -2.08%
|
16.60
|
16.80
|
16.15
|
16.45
|
16.30
|
8.67
|
48,100
|
|
|
1/26/2021
|
-0.65 / -3.72%
|
17.20
|
17.20
|
16.70
|
16.80
|
16.82
|
8.85
|
35,600
|
|
|
1/25/2021
|
+0.75 / +4.49%
|
16.70
|
17.50
|
16.40
|
17.45
|
16.78
|
9.20
|
113,700
|
|
|
1/22/2021
|
-0.25 / -1.47%
|
17.00
|
17.30
|
16.30
|
16.70
|
16.79
|
8.80
|
51,000
|
|
|
1/21/2021
|
+1.05 / +6.60%
|
16.00
|
16.95
|
15.50
|
16.95
|
16.52
|
8.93
|
69,000
|
|
|
1/20/2021
|
+0.50 / +3.25%
|
15.40
|
16.00
|
15.20
|
15.90
|
15.39
|
8.38
|
47,600
|
|
|
1/19/2021
|
-0.20 / -1.28%
|
16.00
|
16.00
|
15.40
|
15.40
|
15.61
|
8.12
|
43,500
|
|
|
1/18/2021
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.20
|
15.60
|
15.33
|
8.22
|
50,400
|
|
|
1/15/2021
|
+0.45 / +2.99%
|
15.15
|
15.85
|
15.00
|
15.50
|
15.05
|
8.17
|
57,200
|
|
|
1/14/2021
|
0.00 / 0.00%
|
15.00
|
15.05
|
15.00
|
15.05
|
15.03
|
7.93
|
18,500
|
|
|
1/13/2021
|
-0.10 / -0.66%
|
15.10
|
15.20
|
15.05
|
15.05
|
15.14
|
7.93
|
5,600
|
|
|
1/12/2021
|
+0.35 / +2.36%
|
15.00
|
15.20
|
15.00
|
15.15
|
15.04
|
7.98
|
1,700
|
|
|
1/11/2021
|
+0.10 / +0.68%
|
14.80
|
15.05
|
14.70
|
14.80
|
14.80
|
7.80
|
32,700
|
|
|
1/8/2021
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.65
|
7.75
|
600
|
|
|
1/7/2021
|
-0.40 / -2.67%
|
14.55
|
14.60
|
14.55
|
14.60
|
14.58
|
7.69
|
1,000
|
|
|
1/6/2021
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.05
|
7.91
|
1,100
|
|
|
1/5/2021
|
-0.25 / -1.64%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.00
|
7.91
|
1,900
|
|
|
1/4/2021
|
+0.65 / +4.45%
|
14.50
|
15.30
|
14.50
|
15.25
|
14.94
|
8.04
|
35,500
|
|
|
12/31/2020
|
+0.10 / +0.69%
|
14.50
|
15.00
|
14.50
|
14.60
|
14.92
|
7.69
|
6,850
|
|
|
12/30/2020
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.59
|
7.64
|
6,790
|
|
|
12/29/2020
|
-0.05 / -0.34%
|
14.90
|
15.00
|
14.60
|
14.60
|
14.92
|
7.69
|
13,610
|
|
|
12/28/2020
|
-0.35 / -2.33%
|
15.00
|
15.00
|
14.65
|
14.65
|
14.91
|
7.72
|
2,420
|
|
|
12/25/2020
|
+0.35 / +2.39%
|
15.00
|
15.00
|
14.65
|
15.00
|
14.92
|
7.91
|
9,930
|
|
|
12/24/2020
|
-0.35 / -2.33%
|
15.50
|
15.50
|
14.65
|
14.65
|
14.73
|
7.72
|
11,030
|
|
|
12/23/2020
|
+0.10 / +0.67%
|
14.70
|
15.00
|
14.70
|
15.00
|
14.81
|
7.91
|
19,630
|
|
|
12/22/2020
|
+0.05 / +0.34%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.86
|
7.85
|
1,090
|
|
|
12/21/2020
|
0.00 / 0.00%
|
14.85
|
14.90
|
14.80
|
14.85
|
14.90
|
7.83
|
32,750
|
|
|
12/18/2020
|
+0.05 / +0.34%
|
14.70
|
14.90
|
13.85
|
14.85
|
14.78
|
7.83
|
13,240
|
|
|