|
Closing price on 10/24/2018
|
|
| Open |
14.50 |
| High |
14.60 |
| Low |
14.30 |
| Volume |
5,570 |
| Split-adjusted Price |
6.06 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2018
|
+0.35 / +2.46%
|
14.50
|
14.60
|
14.30
|
14.60
|
14.54
|
6.06
|
5,570
|
|
|
10/23/2018
|
-0.35 / -2.40%
|
14.75
|
14.75
|
14.25
|
14.25
|
14.45
|
5.92
|
5,260
|
|
|
10/22/2018
|
+0.15 / +1.04%
|
14.70
|
14.75
|
14.50
|
14.60
|
14.66
|
6.06
|
32,940
|
|
|
10/19/2018
|
+0.20 / +1.40%
|
14.20
|
14.45
|
14.20
|
14.45
|
14.31
|
6.00
|
6,010
|
|
|
10/18/2018
|
-0.35 / -2.40%
|
14.50
|
14.50
|
14.20
|
14.25
|
14.36
|
5.92
|
550
|
|
|
10/17/2018
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.10
|
14.60
|
14.28
|
6.06
|
13,940
|
|
|
10/16/2018
|
+0.60 / +4.29%
|
14.00
|
14.60
|
14.00
|
14.60
|
14.46
|
6.06
|
19,150
|
|
|
10/15/2018
|
-0.20 / -1.41%
|
14.25
|
14.50
|
14.00
|
14.00
|
14.34
|
5.81
|
13,250
|
|
|
10/12/2018
|
+0.35 / +2.53%
|
13.50
|
14.20
|
13.50
|
14.20
|
14.09
|
5.89
|
18,590
|
|
|
10/11/2018
|
-0.05 / -0.36%
|
13.80
|
13.90
|
13.40
|
13.85
|
13.66
|
5.75
|
6,590
|
|
|
10/10/2018
|
+0.05 / +0.36%
|
13.85
|
13.90
|
13.85
|
13.90
|
13.90
|
5.77
|
41,810
|
|
|
10/9/2018
|
+0.10 / +0.73%
|
13.75
|
14.00
|
13.75
|
13.85
|
13.83
|
5.75
|
12,000
|
|
|
10/8/2018
|
-0.25 / -1.79%
|
14.00
|
14.00
|
13.75
|
13.75
|
13.88
|
5.71
|
11,290
|
|
|
10/5/2018
|
+0.10 / +0.72%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.90
|
5.81
|
11,900
|
|
|
10/4/2018
|
-0.40 / -2.80%
|
14.20
|
14.30
|
13.90
|
13.90
|
13.94
|
5.77
|
19,870
|
|
|
10/3/2018
|
-0.20 / -1.38%
|
14.40
|
14.40
|
13.80
|
14.30
|
14.09
|
5.94
|
34,930
|
|
|
10/2/2018
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.48
|
6.02
|
13,400
|
|
|
10/1/2018
|
+0.10 / +0.69%
|
14.25
|
14.50
|
14.25
|
14.50
|
14.33
|
6.02
|
10,190
|
|
|
9/28/2018
|
+0.05 / +0.35%
|
13.90
|
14.40
|
13.90
|
14.40
|
14.18
|
5.98
|
3,880
|
|
|
9/27/2018
|
-0.15 / -1.03%
|
14.45
|
14.50
|
14.25
|
14.35
|
14.29
|
5.96
|
21,900
|
|
|
9/26/2018
|
+0.10 / +0.69%
|
14.40
|
14.50
|
14.25
|
14.50
|
14.44
|
6.02
|
19,050
|
|
|
9/25/2018
|
+0.05 / +0.35%
|
14.35
|
14.40
|
14.30
|
14.40
|
14.38
|
5.98
|
4,520
|
|
|
9/24/2018
|
+0.05 / +0.35%
|
14.30
|
14.45
|
14.10
|
14.35
|
14.29
|
5.96
|
22,810
|
|
|
9/21/2018
|
-0.10 / -0.69%
|
14.40
|
14.80
|
14.30
|
14.30
|
14.64
|
5.94
|
22,410
|
|
|
9/20/2018
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
5.98
|
6,760
|
|
|
9/19/2018
|
+0.20 / +1.41%
|
14.10
|
14.40
|
14.10
|
14.40
|
14.24
|
5.98
|
53,600
|
|
|
9/18/2018
|
+0.10 / +0.71%
|
13.90
|
14.20
|
13.90
|
14.20
|
14.06
|
5.89
|
43,300
|
|
|
9/17/2018
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.90
|
14.10
|
14.03
|
5.85
|
5,400
|
|
|
9/14/2018
|
+0.15 / +1.08%
|
14.00
|
14.10
|
13.90
|
14.10
|
13.98
|
5.85
|
6,580
|
|
|
9/13/2018
|
-0.05 / -0.36%
|
14.20
|
14.20
|
13.50
|
13.95
|
13.65
|
5.79
|
19,930
|
|
|