|
Closing price on 10/1/2021
|
|
| Open |
28.35 |
| High |
28.55 |
| Low |
28.05 |
| Volume |
129,100 |
| Split-adjusted Price |
15.87 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2021
|
-0.20 / -0.71%
|
28.35
|
28.55
|
28.05
|
28.10
|
28.26
|
15.87
|
129,100
|
|
|
9/30/2021
|
+0.10 / +0.35%
|
28.20
|
28.45
|
28.00
|
28.30
|
28.24
|
15.98
|
98,300
|
|
|
9/29/2021
|
-0.10 / -0.35%
|
28.45
|
28.60
|
27.70
|
28.20
|
28.12
|
15.92
|
97,100
|
|
|
9/28/2021
|
+0.50 / +1.80%
|
27.80
|
28.60
|
27.05
|
28.30
|
27.86
|
15.98
|
229,200
|
|
|
9/27/2021
|
-0.80 / -2.80%
|
28.60
|
28.65
|
27.70
|
27.80
|
28.17
|
15.70
|
278,500
|
|
|
9/24/2021
|
-0.35 / -1.21%
|
28.95
|
28.95
|
28.60
|
28.60
|
28.69
|
16.15
|
113,500
|
|
|
9/23/2021
|
-0.05 / -0.17%
|
29.00
|
29.00
|
28.45
|
28.95
|
28.59
|
16.35
|
434,800
|
|
|
9/22/2021
|
+0.40 / +1.40%
|
28.70
|
29.20
|
28.40
|
29.00
|
28.65
|
16.37
|
493,400
|
|
|
9/21/2021
|
-0.90 / -3.05%
|
29.00
|
29.30
|
28.45
|
28.60
|
28.67
|
16.15
|
702,800
|
|
|
9/20/2021
|
-1.20 / -3.91%
|
30.80
|
30.85
|
29.50
|
29.50
|
30.05
|
16.66
|
484,900
|
|
|
9/17/2021
|
+0.35 / +1.15%
|
30.40
|
30.95
|
30.00
|
30.70
|
30.55
|
17.33
|
228,000
|
|
|
9/16/2021
|
-0.05 / -0.16%
|
30.40
|
30.75
|
29.50
|
30.35
|
30.33
|
17.14
|
258,000
|
|
|
9/15/2021
|
+0.80 / +2.70%
|
30.00
|
30.50
|
29.40
|
30.40
|
30.04
|
17.16
|
425,300
|
|
|
9/14/2021
|
+0.20 / +0.68%
|
29.05
|
30.00
|
29.05
|
29.60
|
29.64
|
16.71
|
244,500
|
|
|
9/13/2021
|
-0.60 / -2.00%
|
29.80
|
29.80
|
29.00
|
29.40
|
29.54
|
16.60
|
547,700
|
|
|
9/10/2021
|
+1.60 / +5.63%
|
28.50
|
30.00
|
28.40
|
30.00
|
29.08
|
16.94
|
489,800
|
|
|
9/9/2021
|
+0.30 / +1.07%
|
28.70
|
28.70
|
28.15
|
28.40
|
28.39
|
16.03
|
238,600
|
|
|
9/8/2021
|
-0.30 / -1.06%
|
28.55
|
28.75
|
28.10
|
28.10
|
28.35
|
15.87
|
302,900
|
|
|
9/7/2021
|
-0.60 / -2.07%
|
29.20
|
29.45
|
28.35
|
28.40
|
29.01
|
16.03
|
374,900
|
|
|
9/6/2021
|
+1.25 / +4.50%
|
28.00
|
29.10
|
28.00
|
29.00
|
28.68
|
16.37
|
461,700
|
|
|
9/1/2021
|
+0.05 / +0.18%
|
27.20
|
28.10
|
27.20
|
27.75
|
27.69
|
15.67
|
154,600
|
|
|
8/31/2021
|
+0.40 / +1.47%
|
28.30
|
28.50
|
27.55
|
27.70
|
28.13
|
15.64
|
294,700
|
|
|
8/30/2021
|
+0.45 / +1.68%
|
27.15
|
27.80
|
26.80
|
27.30
|
27.39
|
15.41
|
213,000
|
|
|
8/27/2021
|
+0.05 / +0.19%
|
26.50
|
26.95
|
26.10
|
26.85
|
26.55
|
15.16
|
116,500
|
|
|
8/26/2021
|
-0.05 / -0.19%
|
26.85
|
26.90
|
26.50
|
26.80
|
26.74
|
15.13
|
144,200
|
|
|
8/25/2021
|
+1.35 / +5.29%
|
25.70
|
26.85
|
25.50
|
26.85
|
26.26
|
15.16
|
234,600
|
|
|
8/24/2021
|
0.00 / 0.00%
|
25.90
|
25.95
|
25.25
|
25.50
|
25.59
|
14.40
|
198,800
|
|
|
8/23/2021
|
-1.90 / -6.93%
|
27.40
|
27.40
|
25.50
|
25.50
|
26.18
|
14.40
|
491,400
|
|
|
8/20/2021
|
-1.90 / -6.48%
|
29.10
|
29.10
|
27.30
|
27.40
|
28.11
|
15.47
|
480,500
|
|
|
8/19/2021
|
+0.70 / +2.45%
|
28.30
|
29.80
|
28.00
|
29.30
|
29.09
|
16.54
|
175,300
|
|
|