Closing price on 10/13/2021
|
|
Open |
28.70 |
High |
28.70 |
Low |
28.05 |
Volume |
223,300 |
Split-adjusted Price |
17.03 |
|
|
HMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/13/2021
|
-0.40 / -1.40%
|
28.70
|
28.70
|
28.05
|
28.20
|
28.24
|
17.03
|
223,300
|
|
10/12/2021
|
-0.40 / -1.38%
|
29.00
|
29.00
|
28.40
|
28.60
|
28.62
|
17.27
|
249,000
|
|
10/11/2021
|
-0.10 / -0.34%
|
29.15
|
29.15
|
28.85
|
29.00
|
29.01
|
17.51
|
148,000
|
|
10/8/2021
|
+0.10 / +0.34%
|
29.50
|
29.60
|
28.90
|
29.10
|
29.29
|
17.57
|
329,200
|
|
10/7/2021
|
+0.65 / +2.29%
|
28.35
|
29.25
|
28.10
|
29.00
|
28.54
|
17.51
|
395,700
|
|
10/6/2021
|
-0.05 / -0.18%
|
28.45
|
28.50
|
28.15
|
28.35
|
28.28
|
17.12
|
157,000
|
|
10/5/2021
|
-0.05 / -0.18%
|
28.60
|
28.60
|
28.20
|
28.40
|
28.46
|
17.15
|
121,100
|
|
10/4/2021
|
+0.35 / +1.25%
|
28.35
|
28.75
|
27.70
|
28.45
|
28.24
|
17.18
|
202,900
|
|
10/1/2021
|
-0.20 / -0.71%
|
28.35
|
28.55
|
28.05
|
28.10
|
28.26
|
16.97
|
129,100
|
|
9/30/2021
|
+0.10 / +0.35%
|
28.20
|
28.45
|
28.00
|
28.30
|
28.24
|
17.09
|
98,300
|
|
9/29/2021
|
-0.10 / -0.35%
|
28.45
|
28.60
|
27.70
|
28.20
|
28.12
|
17.03
|
97,100
|
|
9/28/2021
|
+0.50 / +1.80%
|
27.80
|
28.60
|
27.05
|
28.30
|
27.86
|
17.09
|
229,200
|
|
9/27/2021
|
-0.80 / -2.80%
|
28.60
|
28.65
|
27.70
|
27.80
|
28.17
|
16.79
|
278,500
|
|
9/24/2021
|
-0.35 / -1.21%
|
28.95
|
28.95
|
28.60
|
28.60
|
28.69
|
17.27
|
113,500
|
|
9/23/2021
|
-0.05 / -0.17%
|
29.00
|
29.00
|
28.45
|
28.95
|
28.59
|
17.48
|
434,800
|
|
9/22/2021
|
+0.40 / +1.40%
|
28.70
|
29.20
|
28.40
|
29.00
|
28.65
|
17.51
|
493,400
|
|
9/21/2021
|
-0.90 / -3.05%
|
29.00
|
29.30
|
28.45
|
28.60
|
28.67
|
17.27
|
702,800
|
|
9/20/2021
|
-1.20 / -3.91%
|
30.80
|
30.85
|
29.50
|
29.50
|
30.05
|
17.81
|
484,900
|
|
9/17/2021
|
+0.35 / +1.15%
|
30.40
|
30.95
|
30.00
|
30.70
|
30.55
|
18.54
|
228,000
|
|
9/16/2021
|
-0.05 / -0.16%
|
30.40
|
30.75
|
29.50
|
30.35
|
30.33
|
18.33
|
258,000
|
|
9/15/2021
|
+0.80 / +2.70%
|
30.00
|
30.50
|
29.40
|
30.40
|
30.04
|
18.36
|
425,300
|
|
9/14/2021
|
+0.20 / +0.68%
|
29.05
|
30.00
|
29.05
|
29.60
|
29.64
|
17.88
|
244,500
|
|
9/13/2021
|
-0.60 / -2.00%
|
29.80
|
29.80
|
29.00
|
29.40
|
29.54
|
17.75
|
547,700
|
|
9/10/2021
|
+1.60 / +5.63%
|
28.50
|
30.00
|
28.40
|
30.00
|
29.08
|
18.12
|
489,800
|
|
9/9/2021
|
+0.30 / +1.07%
|
28.70
|
28.70
|
28.15
|
28.40
|
28.39
|
17.15
|
238,600
|
|
9/8/2021
|
-0.30 / -1.06%
|
28.55
|
28.75
|
28.10
|
28.10
|
28.35
|
16.97
|
302,900
|
|
9/7/2021
|
-0.60 / -2.07%
|
29.20
|
29.45
|
28.35
|
28.40
|
29.01
|
17.15
|
374,900
|
|
9/6/2021
|
+1.25 / +4.50%
|
28.00
|
29.10
|
28.00
|
29.00
|
28.68
|
17.51
|
461,700
|
|
9/1/2021
|
+0.05 / +0.18%
|
27.20
|
28.10
|
27.20
|
27.75
|
27.69
|
16.76
|
154,600
|
|
8/31/2021
|
+0.40 / +1.47%
|
28.30
|
28.50
|
27.55
|
27.70
|
28.13
|
16.73
|
294,700
|
|
|