|
Closing price on 10/17/2023
|
|
| Open |
10.45 |
| High |
10.50 |
| Low |
10.45 |
| Volume |
56,800 |
| Split-adjusted Price |
9.77 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2023
|
+0.05 / +0.48%
|
10.45
|
10.50
|
10.45
|
10.50
|
10.45
|
9.77
|
56,800
|
|
|
10/16/2023
|
+0.05 / +0.48%
|
10.40
|
10.45
|
10.40
|
10.45
|
10.42
|
9.73
|
6,200
|
|
|
10/13/2023
|
0.00 / 0.00%
|
10.40
|
10.45
|
10.35
|
10.40
|
10.40
|
9.68
|
9,100
|
|
|
10/12/2023
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.42
|
9.68
|
17,000
|
|
|
10/11/2023
|
+0.05 / +0.48%
|
10.45
|
10.50
|
10.35
|
10.50
|
10.42
|
9.77
|
3,700
|
|
|
10/10/2023
|
0.00 / 0.00%
|
10.40
|
10.55
|
10.30
|
10.45
|
10.46
|
9.73
|
10,000
|
|
|
10/9/2023
|
+0.05 / +0.48%
|
10.40
|
10.45
|
10.40
|
10.45
|
10.45
|
9.73
|
2,200
|
|
|
10/6/2023
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.40
|
10.40
|
10.43
|
9.68
|
600
|
|
|
10/5/2023
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.30
|
9.68
|
1,900
|
|
|
10/4/2023
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.10
|
10.30
|
10.17
|
9.59
|
11,200
|
|
|
10/3/2023
|
-0.05 / -0.48%
|
10.40
|
10.60
|
10.00
|
10.40
|
10.09
|
9.68
|
14,900
|
|
|
10/2/2023
|
+0.05 / +0.48%
|
10.40
|
10.45
|
10.40
|
10.45
|
10.42
|
9.73
|
1,300
|
|
|
9/29/2023
|
0.00 / 0.00%
|
10.40
|
10.45
|
10.40
|
10.40
|
10.40
|
9.68
|
14,200
|
|
|
9/28/2023
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.25
|
10.40
|
10.33
|
9.68
|
8,300
|
|
|
9/27/2023
|
+0.25 / +2.44%
|
10.30
|
10.50
|
10.10
|
10.50
|
10.30
|
9.77
|
12,600
|
|
|
9/26/2023
|
+0.15 / +1.49%
|
10.15
|
10.50
|
10.10
|
10.25
|
10.18
|
9.54
|
15,400
|
|
|
9/25/2023
|
-0.60 / -5.61%
|
11.00
|
11.00
|
10.10
|
10.10
|
10.35
|
9.40
|
35,700
|
|
|
9/22/2023
|
-0.30 / -2.73%
|
10.90
|
10.90
|
10.60
|
10.70
|
10.67
|
9.96
|
4,000
|
|
|
9/21/2023
|
+0.20 / +1.85%
|
10.80
|
11.15
|
10.80
|
11.00
|
10.97
|
10.24
|
52,900
|
|
|
9/20/2023
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.63
|
10.05
|
39,500
|
|
|
9/19/2023
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.55
|
10.60
|
10.62
|
9.87
|
39,600
|
|
|
9/18/2023
|
0.00 / 0.00%
|
10.60
|
10.75
|
10.55
|
10.70
|
10.67
|
9.96
|
39,600
|
|
|
9/15/2023
|
0.00 / 0.00%
|
10.65
|
10.70
|
10.60
|
10.70
|
10.63
|
9.96
|
53,900
|
|
|
9/14/2023
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.51
|
9.96
|
5,900
|
|
|
9/13/2023
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.80
|
9.96
|
4,200
|
|
|
9/12/2023
|
+0.15 / +1.41%
|
10.65
|
10.80
|
10.65
|
10.80
|
10.65
|
10.05
|
6,100
|
|
|
9/11/2023
|
-0.30 / -2.74%
|
10.95
|
10.95
|
10.20
|
10.65
|
10.47
|
9.91
|
39,200
|
|
|
9/8/2023
|
+0.15 / +1.39%
|
10.80
|
10.95
|
10.75
|
10.95
|
10.83
|
10.19
|
22,600
|
|
|
9/7/2023
|
-0.30 / -2.70%
|
11.05
|
11.05
|
10.75
|
10.80
|
10.83
|
10.05
|
4,700
|
|
|
9/6/2023
|
+0.40 / +3.74%
|
10.55
|
11.10
|
10.55
|
11.10
|
10.87
|
10.33
|
40,400
|
|
|