|
Closing price on 10/23/2019
|
|
| Open |
12.80 |
| High |
12.80 |
| Low |
12.40 |
| Volume |
3,400 |
| Split-adjusted Price |
6.79 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2019
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.40
|
12.50
|
12.65
|
6.79
|
3,400
|
|
|
10/22/2019
|
-0.25 / -1.96%
|
12.75
|
12.75
|
12.50
|
12.50
|
12.50
|
6.79
|
11,440
|
|
|
10/21/2019
|
-0.25 / -1.92%
|
13.00
|
13.00
|
12.50
|
12.75
|
12.61
|
6.93
|
28,630
|
|
|
10/18/2019
|
+0.20 / +1.56%
|
13.15
|
13.15
|
12.50
|
13.00
|
12.68
|
7.06
|
5,440
|
|
|
10/17/2019
|
-0.20 / -1.54%
|
12.80
|
12.95
|
12.80
|
12.80
|
12.80
|
6.96
|
1,250
|
|
|
10/16/2019
|
+0.50 / +4.00%
|
12.80
|
13.35
|
12.55
|
13.00
|
12.88
|
7.06
|
3,260
|
|
|
10/15/2019
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.50
|
12.50
|
12.52
|
6.79
|
22,280
|
|
|
10/14/2019
|
-0.40 / -3.10%
|
13.35
|
13.35
|
12.50
|
12.50
|
12.62
|
6.79
|
57,540
|
|
|
10/11/2019
|
-0.30 / -2.27%
|
13.60
|
13.60
|
12.70
|
12.90
|
12.97
|
7.01
|
45,860
|
|
|
10/10/2019
|
-0.30 / -2.22%
|
13.50
|
13.50
|
13.20
|
13.20
|
13.49
|
7.17
|
133,620
|
|
|
10/9/2019
|
-0.60 / -4.26%
|
13.75
|
13.75
|
13.50
|
13.50
|
13.56
|
7.34
|
78,090
|
|
|
10/8/2019
|
+0.50 / +3.68%
|
13.70
|
14.10
|
13.60
|
14.10
|
13.67
|
7.66
|
4,610
|
|
|
10/7/2019
|
0.00 / 0.00%
|
13.55
|
13.95
|
13.55
|
13.60
|
13.79
|
7.39
|
3,770
|
|
|
10/4/2019
|
-0.30 / -2.16%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.80
|
7.39
|
4,720
|
|
|
10/3/2019
|
+0.40 / +2.96%
|
13.50
|
14.00
|
13.50
|
13.90
|
13.61
|
7.55
|
5,510
|
|
|
10/2/2019
|
-0.70 / -4.93%
|
14.15
|
14.15
|
13.50
|
13.50
|
13.68
|
7.34
|
135,840
|
|
|
10/1/2019
|
+0.20 / +1.43%
|
14.20
|
14.20
|
13.45
|
14.20
|
14.06
|
7.72
|
6,260
|
|
|
9/30/2019
|
0.00 / 0.00%
|
14.20
|
14.25
|
13.90
|
14.00
|
14.02
|
7.61
|
17,980
|
|
|
9/27/2019
|
-0.50 / -3.45%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.22
|
7.61
|
10,830
|
|
|
9/26/2019
|
+0.15 / +1.05%
|
14.40
|
14.50
|
14.35
|
14.50
|
14.44
|
7.88
|
4,950
|
|
|
9/25/2019
|
-0.15 / -1.03%
|
14.70
|
15.40
|
14.35
|
14.35
|
14.70
|
7.80
|
2,300
|
|
|
9/24/2019
|
+0.10 / +0.69%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
7.88
|
50
|
|
|
9/23/2019
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.20
|
14.40
|
14.20
|
7.83
|
6,760
|
|
|
9/20/2019
|
-0.05 / -0.34%
|
14.60
|
14.65
|
14.50
|
14.50
|
14.55
|
7.88
|
38,210
|
|
|
9/19/2019
|
-0.35 / -2.35%
|
14.90
|
15.10
|
14.55
|
14.55
|
14.57
|
7.91
|
3,500
|
|
|
9/18/2019
|
+0.15 / +1.02%
|
14.80
|
14.90
|
14.50
|
14.90
|
14.62
|
8.10
|
6,360
|
|
|
9/17/2019
|
-0.05 / -0.34%
|
14.80
|
14.80
|
14.45
|
14.75
|
14.54
|
8.02
|
34,310
|
|
|
9/16/2019
|
+0.20 / +1.37%
|
14.20
|
14.80
|
14.20
|
14.80
|
14.22
|
8.04
|
33,340
|
|
|
9/13/2019
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.63
|
7.93
|
410
|
|
|
9/12/2019
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.75
|
8.04
|
810
|
|
|