|
Closing price on 1/4/2024
|
|
| Open |
11.70 |
| High |
11.80 |
| Low |
11.50 |
| Volume |
33,100 |
| Split-adjusted Price |
10.94 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2024
|
+0.25 / +2.17%
|
11.70
|
11.80
|
11.50
|
11.75
|
11.68
|
10.94
|
33,100
|
|
|
1/3/2024
|
+0.30 / +2.68%
|
11.20
|
11.55
|
11.20
|
11.50
|
11.42
|
10.70
|
28,900
|
|
|
1/2/2024
|
+0.40 / +3.70%
|
10.90
|
11.20
|
10.90
|
11.20
|
11.15
|
10.42
|
32,800
|
|
|
12/29/2023
|
-0.20 / -1.82%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.91
|
10.05
|
17,700
|
|
|
12/28/2023
|
0.00 / 0.00%
|
11.00
|
11.15
|
11.00
|
11.00
|
11.00
|
10.24
|
45,000
|
|
|
12/27/2023
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.30
|
11.00
|
10.98
|
10.24
|
19,200
|
|
|
12/26/2023
|
0.00 / 0.00%
|
11.00
|
11.15
|
10.95
|
11.00
|
11.05
|
10.24
|
45,900
|
|
|
12/25/2023
|
0.00 / 0.00%
|
11.00
|
11.15
|
11.00
|
11.00
|
11.00
|
10.24
|
37,000
|
|
|
12/22/2023
|
+0.10 / +0.92%
|
11.00
|
11.20
|
10.80
|
11.00
|
11.05
|
10.24
|
46,900
|
|
|
12/21/2023
|
+0.40 / +3.81%
|
10.50
|
11.15
|
10.50
|
10.90
|
10.82
|
10.15
|
73,000
|
|
|
12/20/2023
|
+0.15 / +1.45%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.45
|
9.77
|
29,300
|
|
|
12/19/2023
|
+0.10 / +0.98%
|
10.25
|
10.35
|
10.20
|
10.35
|
10.27
|
9.63
|
37,700
|
|
|
12/18/2023
|
+0.05 / +0.49%
|
10.10
|
10.25
|
10.10
|
10.25
|
10.22
|
9.54
|
16,100
|
|
|
12/15/2023
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.17
|
9.49
|
30,900
|
|
|
12/14/2023
|
-0.05 / -0.50%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.05
|
9.31
|
4,900
|
|
|
12/13/2023
|
-0.05 / -0.50%
|
10.10
|
10.10
|
10.05
|
10.05
|
10.06
|
9.35
|
1,800
|
|
|
12/12/2023
|
0.00 / 0.00%
|
10.05
|
10.15
|
10.05
|
10.10
|
10.10
|
9.40
|
6,200
|
|
|
12/11/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.40
|
4,400
|
|
|
12/8/2023
|
+0.05 / +0.50%
|
10.10
|
10.15
|
10.05
|
10.10
|
10.09
|
9.40
|
13,800
|
|
|
12/7/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.05
|
10.05
|
10.06
|
9.35
|
4,100
|
|
|
12/6/2023
|
0.00 / 0.00%
|
10.05
|
10.10
|
10.00
|
10.05
|
10.07
|
9.35
|
8,200
|
|
|
12/5/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.05
|
10.05
|
9.35
|
16,800
|
|
|
12/4/2023
|
+0.05 / +0.50%
|
10.05
|
10.10
|
10.00
|
10.05
|
10.05
|
9.35
|
21,200
|
|
|
12/1/2023
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.95
|
10.00
|
10.00
|
9.31
|
24,700
|
|
|
11/30/2023
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
9.31
|
14,200
|
|
|
11/29/2023
|
+0.05 / +0.50%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.09
|
9.40
|
5,700
|
|
|
11/28/2023
|
0.00 / 0.00%
|
9.96
|
10.05
|
9.90
|
10.05
|
9.92
|
9.35
|
9,900
|
|
|
11/27/2023
|
-0.05 / -0.50%
|
10.05
|
10.05
|
9.97
|
10.05
|
10.00
|
9.35
|
13,700
|
|
|
11/24/2023
|
0.00 / 0.00%
|
10.05
|
10.15
|
10.00
|
10.10
|
10.05
|
9.40
|
5,700
|
|
|
11/23/2023
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.05
|
10.10
|
10.08
|
9.40
|
8,000
|
|
|