|
Closing price on 10/27/2020
|
|
| Open |
14.75 |
| High |
14.75 |
| Low |
14.60 |
| Volume |
31,240 |
| Split-adjusted Price |
8.26 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2020
|
-0.10 / -0.68%
|
14.75
|
14.75
|
14.60
|
14.65
|
14.72
|
8.26
|
31,240
|
|
|
10/26/2020
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.70
|
14.75
|
14.75
|
8.31
|
44,710
|
|
|
10/23/2020
|
0.00 / 0.00%
|
14.75
|
14.75
|
14.75
|
14.75
|
14.75
|
8.31
|
10
|
|
|
10/22/2020
|
0.00 / 0.00%
|
14.60
|
14.75
|
14.60
|
14.75
|
14.75
|
8.31
|
310
|
|
|
10/21/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.75
|
14.75
|
14.77
|
8.31
|
17,940
|
|
|
10/20/2020
|
+0.95 / +6.88%
|
13.80
|
14.75
|
13.80
|
14.75
|
14.49
|
8.31
|
98,290
|
|
|
10/19/2020
|
-0.20 / -1.43%
|
14.75
|
14.80
|
13.80
|
13.80
|
14.68
|
7.78
|
5,450
|
|
|
10/16/2020
|
-0.35 / -2.44%
|
14.60
|
14.60
|
14.00
|
14.00
|
14.29
|
7.89
|
70
|
|
|
10/15/2020
|
-0.35 / -2.38%
|
15.00
|
15.00
|
14.30
|
14.35
|
14.80
|
8.09
|
60,810
|
|
|
10/14/2020
|
0.00 / 0.00%
|
14.35
|
15.00
|
14.35
|
14.70
|
14.70
|
8.29
|
770
|
|
|
10/13/2020
|
+0.10 / +0.68%
|
14.90
|
15.00
|
14.70
|
14.70
|
14.75
|
8.29
|
39,520
|
|
|
10/12/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.74
|
8.23
|
16,210
|
|
|
10/9/2020
|
-0.10 / -0.68%
|
14.70
|
15.10
|
14.60
|
14.60
|
14.88
|
8.23
|
22,710
|
|
|
10/8/2020
|
+0.10 / +0.68%
|
14.70
|
15.00
|
14.60
|
14.70
|
14.70
|
8.29
|
41,490
|
|
|
10/7/2020
|
+0.10 / +0.69%
|
14.50
|
14.90
|
14.40
|
14.60
|
14.71
|
8.23
|
22,640
|
|
|
10/6/2020
|
-0.30 / -2.03%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.70
|
8.17
|
36,120
|
|
|
10/5/2020
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.20
|
14.80
|
14.69
|
8.34
|
9,600
|
|
|
10/2/2020
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.50
|
14.90
|
14.60
|
8.40
|
1,370
|
|
|
10/1/2020
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.60
|
14.90
|
15.09
|
8.40
|
530
|
|
|
9/30/2020
|
+0.30 / +2.05%
|
14.85
|
14.90
|
14.85
|
14.90
|
14.90
|
8.40
|
45,840
|
|
|
9/29/2020
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.60
|
14.60
|
14.90
|
8.23
|
91,840
|
|
|
9/28/2020
|
+0.10 / +0.69%
|
14.90
|
15.20
|
14.60
|
14.60
|
14.92
|
8.23
|
32,180
|
|
|
9/25/2020
|
-0.45 / -3.01%
|
14.90
|
15.00
|
14.50
|
14.50
|
14.85
|
8.17
|
17,840
|
|
|
9/24/2020
|
+0.65 / +4.55%
|
14.90
|
15.00
|
14.70
|
14.95
|
14.95
|
8.43
|
1,520
|
|
|
9/23/2020
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
8.06
|
10
|
|
|
9/22/2020
|
-0.05 / -0.35%
|
15.00
|
15.00
|
14.30
|
14.30
|
14.98
|
8.06
|
25,500
|
|
|
9/21/2020
|
-0.65 / -4.33%
|
14.20
|
15.15
|
14.20
|
14.35
|
14.95
|
8.09
|
31,310
|
|
|
9/18/2020
|
0.00 / 0.00%
|
15.00
|
15.40
|
14.65
|
15.00
|
15.33
|
8.46
|
8,090
|
|
|
9/17/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.46
|
100
|
|
|
9/16/2020
|
+0.80 / +5.63%
|
14.10
|
15.15
|
14.10
|
15.00
|
15.09
|
8.46
|
179,010
|
|
|