|
Closing price on 10/1/2020
|
|
| Open |
15.10 |
| High |
15.10 |
| Low |
14.60 |
| Volume |
530 |
| Split-adjusted Price |
8.40 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2020
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.60
|
14.90
|
15.09
|
8.40
|
530
|
|
|
9/30/2020
|
+0.30 / +2.05%
|
14.85
|
14.90
|
14.85
|
14.90
|
14.90
|
8.40
|
45,840
|
|
|
9/29/2020
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.60
|
14.60
|
14.90
|
8.23
|
91,840
|
|
|
9/28/2020
|
+0.10 / +0.69%
|
14.90
|
15.20
|
14.60
|
14.60
|
14.92
|
8.23
|
32,180
|
|
|
9/25/2020
|
-0.45 / -3.01%
|
14.90
|
15.00
|
14.50
|
14.50
|
14.85
|
8.17
|
17,840
|
|
|
9/24/2020
|
+0.65 / +4.55%
|
14.90
|
15.00
|
14.70
|
14.95
|
14.95
|
8.43
|
1,520
|
|
|
9/23/2020
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
8.06
|
10
|
|
|
9/22/2020
|
-0.05 / -0.35%
|
15.00
|
15.00
|
14.30
|
14.30
|
14.98
|
8.06
|
25,500
|
|
|
9/21/2020
|
-0.65 / -4.33%
|
14.20
|
15.15
|
14.20
|
14.35
|
14.95
|
8.09
|
31,310
|
|
|
9/18/2020
|
0.00 / 0.00%
|
15.00
|
15.40
|
14.65
|
15.00
|
15.33
|
8.46
|
8,090
|
|
|
9/17/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.46
|
100
|
|
|
9/16/2020
|
+0.80 / +5.63%
|
14.10
|
15.15
|
14.10
|
15.00
|
15.09
|
8.46
|
179,010
|
|
|
9/15/2020
|
+0.15 / +1.07%
|
14.80
|
14.90
|
14.20
|
14.20
|
14.79
|
8.00
|
104,970
|
|
|
9/14/2020
|
+0.35 / +2.55%
|
14.00
|
14.65
|
14.00
|
14.05
|
14.46
|
7.92
|
15,140
|
|
|
9/11/2020
|
-0.50 / -3.52%
|
14.75
|
14.75
|
13.70
|
13.70
|
14.70
|
7.72
|
4,490
|
|
|
9/10/2020
|
-0.05 / -0.35%
|
14.05
|
14.80
|
14.05
|
14.20
|
14.28
|
8.00
|
40
|
|
|
9/9/2020
|
+0.25 / +1.79%
|
14.60
|
14.75
|
14.25
|
14.25
|
14.68
|
8.03
|
13,760
|
|
|
9/8/2020
|
-0.20 / -1.41%
|
14.60
|
14.60
|
14.00
|
14.00
|
14.30
|
7.89
|
60
|
|
|
9/7/2020
|
+0.70 / +5.19%
|
14.20
|
14.40
|
14.05
|
14.20
|
14.32
|
8.00
|
18,710
|
|
|
9/4/2020
|
-0.35 / -2.53%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
7.61
|
900
|
|
|
9/3/2020
|
0.00 / 0.00%
|
13.85
|
13.90
|
13.85
|
13.85
|
13.86
|
7.81
|
790
|
|
|
9/1/2020
|
+0.05 / +0.36%
|
13.85
|
14.75
|
13.85
|
13.85
|
14.72
|
7.81
|
59,160
|
|
|
8/31/2020
|
-0.95 / -6.44%
|
13.75
|
14.90
|
13.75
|
13.80
|
14.74
|
7.78
|
17,300
|
|
|
8/28/2020
|
+0.65 / +4.61%
|
14.50
|
14.90
|
13.30
|
14.75
|
14.70
|
8.31
|
38,370
|
|
|
8/27/2020
|
+0.90 / +6.82%
|
13.45
|
14.10
|
13.45
|
14.10
|
13.97
|
7.95
|
32,560
|
|
|
8/26/2020
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.10
|
13.20
|
13.24
|
7.44
|
2,870
|
|
|
8/25/2020
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.20
|
13.20
|
13.33
|
7.44
|
410
|
|
|
8/24/2020
|
+0.10 / +0.76%
|
13.00
|
13.80
|
13.00
|
13.20
|
13.11
|
7.44
|
15,180
|
|
|
8/21/2020
|
-0.20 / -1.50%
|
13.90
|
13.90
|
13.10
|
13.10
|
13.82
|
7.38
|
22,140
|
|
|
8/20/2020
|
0.00 / 0.00%
|
13.30
|
13.90
|
13.30
|
13.30
|
13.80
|
7.50
|
46,510
|
|
|