|
Closing price on 1/4/2022
|
|
| Open |
25.65 |
| High |
25.90 |
| Low |
25.50 |
| Volume |
115,600 |
| Split-adjusted Price |
15.52 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/13/2021
|
+0.05 / +0.20%
|
25.50
|
25.80
|
25.30
|
25.35
|
25.48
|
15.31
|
67,200
|
|
|
12/10/2021
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.20
|
25.30
|
25.38
|
15.28
|
52,400
|
|
|
12/9/2021
|
-0.10 / -0.39%
|
25.60
|
25.60
|
25.10
|
25.30
|
25.32
|
15.28
|
40,400
|
|
|
12/8/2021
|
-0.30 / -1.17%
|
25.70
|
25.90
|
25.00
|
25.40
|
25.37
|
15.34
|
120,900
|
|
|
12/7/2021
|
+0.60 / +2.39%
|
25.00
|
26.45
|
25.00
|
25.70
|
25.44
|
15.52
|
89,300
|
|
|
12/6/2021
|
-1.60 / -5.99%
|
26.70
|
26.85
|
25.10
|
25.10
|
25.91
|
15.16
|
156,600
|
|
|
12/3/2021
|
-0.35 / -1.29%
|
27.40
|
27.50
|
26.70
|
26.70
|
26.95
|
16.12
|
151,600
|
|
|
12/2/2021
|
-0.55 / -1.99%
|
27.60
|
27.60
|
27.05
|
27.05
|
27.24
|
16.34
|
162,800
|
|
|
12/1/2021
|
-0.10 / -0.36%
|
27.60
|
27.75
|
27.15
|
27.60
|
27.37
|
16.67
|
170,100
|
|
|
11/30/2021
|
+0.10 / +0.36%
|
27.70
|
28.05
|
27.60
|
27.70
|
27.83
|
16.73
|
110,800
|
|
|
11/29/2021
|
-0.60 / -2.13%
|
27.75
|
28.20
|
27.00
|
27.60
|
27.61
|
16.67
|
120,900
|
|
|
11/26/2021
|
+0.50 / +1.81%
|
27.90
|
28.45
|
27.70
|
28.20
|
28.12
|
17.03
|
227,200
|
|
|
11/25/2021
|
0.00 / 0.00%
|
28.00
|
28.10
|
27.40
|
27.70
|
27.74
|
16.73
|
139,100
|
|
|
11/24/2021
|
-0.15 / -0.54%
|
27.75
|
28.30
|
27.40
|
27.70
|
27.71
|
16.73
|
149,900
|
|
|
11/23/2021
|
+0.50 / +1.83%
|
27.35
|
28.30
|
26.95
|
27.85
|
27.30
|
16.82
|
180,100
|
|
|