|
Closing price on 1/3/2023
|
|
| Open |
9.85 |
| High |
10.00 |
| Low |
9.71 |
| Volume |
42,200 |
| Split-adjusted Price |
9.31 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2023
|
+0.13 / +1.32%
|
9.85
|
10.00
|
9.71
|
10.00
|
9.90
|
9.31
|
42,200
|
|
|
12/30/2022
|
+0.07 / +0.71%
|
9.80
|
9.91
|
9.70
|
9.87
|
9.82
|
9.19
|
43,500
|
|
|
12/29/2022
|
+0.16 / +1.66%
|
9.75
|
9.89
|
9.55
|
9.80
|
9.74
|
9.12
|
52,900
|
|
|
12/28/2022
|
+0.08 / +0.84%
|
9.56
|
9.79
|
9.40
|
9.64
|
9.60
|
8.97
|
40,600
|
|
|
12/27/2022
|
-0.18 / -1.85%
|
9.78
|
9.80
|
9.45
|
9.56
|
9.65
|
8.90
|
72,900
|
|
|
12/26/2022
|
-0.11 / -1.12%
|
9.89
|
9.89
|
9.30
|
9.74
|
9.63
|
9.07
|
74,100
|
|
|
12/23/2022
|
+0.05 / +0.51%
|
9.80
|
9.90
|
9.70
|
9.85
|
9.79
|
9.17
|
45,400
|
|
|
12/22/2022
|
+0.05 / +0.51%
|
9.99
|
9.99
|
9.70
|
9.80
|
9.84
|
9.12
|
33,500
|
|
|
12/21/2022
|
0.00 / 0.00%
|
9.75
|
9.90
|
9.60
|
9.75
|
9.82
|
9.07
|
100,800
|
|
|
12/20/2022
|
-0.40 / -3.94%
|
10.10
|
10.20
|
9.50
|
9.75
|
9.85
|
9.07
|
64,600
|
|
|
12/19/2022
|
+0.17 / +1.70%
|
10.10
|
10.30
|
10.00
|
10.15
|
10.13
|
9.45
|
99,200
|
|
|
12/16/2022
|
+0.15 / +1.53%
|
9.89
|
10.30
|
9.89
|
9.98
|
10.10
|
9.29
|
190,500
|
|
|
12/15/2022
|
-0.02 / -0.20%
|
9.85
|
9.89
|
9.80
|
9.83
|
9.82
|
9.15
|
49,800
|
|
|
12/14/2022
|
+0.05 / +0.51%
|
9.81
|
9.90
|
9.80
|
9.85
|
9.83
|
9.17
|
29,400
|
|
|
12/13/2022
|
0.00 / 0.00%
|
9.70
|
9.87
|
9.50
|
9.80
|
9.64
|
9.12
|
16,000
|
|
|
12/12/2022
|
+0.04 / +0.41%
|
9.88
|
9.99
|
9.62
|
9.80
|
9.82
|
9.12
|
43,800
|
|
|
12/9/2022
|
-0.01 / -0.10%
|
9.98
|
9.98
|
9.51
|
9.76
|
9.64
|
9.08
|
22,600
|
|
|
12/8/2022
|
+0.17 / +1.77%
|
9.90
|
9.90
|
9.65
|
9.77
|
9.80
|
9.09
|
31,600
|
|
|
12/7/2022
|
-0.17 / -1.74%
|
9.45
|
10.00
|
9.45
|
9.60
|
9.76
|
8.94
|
27,600
|
|
|
12/6/2022
|
-0.73 / -6.95%
|
10.50
|
10.50
|
9.77
|
9.77
|
9.97
|
9.09
|
99,200
|
|
|
12/5/2022
|
+0.30 / +2.94%
|
10.25
|
10.60
|
10.25
|
10.50
|
10.37
|
9.77
|
89,600
|
|
|
12/2/2022
|
+0.20 / +2.00%
|
10.10
|
10.25
|
9.88
|
10.20
|
10.10
|
9.49
|
53,900
|
|
|
12/1/2022
|
+0.53 / +5.60%
|
9.49
|
10.10
|
9.49
|
10.00
|
10.01
|
9.31
|
186,400
|
|
|
11/30/2022
|
+0.12 / +1.28%
|
9.35
|
9.47
|
9.25
|
9.47
|
9.37
|
8.81
|
50,100
|
|
|
11/29/2022
|
+0.23 / +2.52%
|
9.15
|
9.39
|
9.14
|
9.35
|
9.25
|
8.70
|
61,200
|
|
|
11/28/2022
|
+0.47 / +5.43%
|
8.99
|
9.14
|
8.99
|
9.12
|
9.08
|
8.49
|
16,900
|
|
|
11/25/2022
|
+0.05 / +0.58%
|
8.63
|
8.88
|
8.63
|
8.65
|
8.83
|
8.05
|
69,300
|
|
|
11/24/2022
|
-0.05 / -0.58%
|
8.65
|
8.79
|
8.25
|
8.60
|
8.55
|
8.00
|
79,700
|
|
|
11/23/2022
|
-0.25 / -2.81%
|
8.90
|
8.98
|
8.60
|
8.65
|
8.81
|
8.05
|
26,800
|
|
|
11/22/2022
|
-0.10 / -1.11%
|
8.83
|
9.12
|
8.83
|
8.90
|
8.99
|
8.28
|
123,500
|
|
|