|
Closing price on 10/29/2026
|
|
| Open |
10.70 |
| High |
10.90 |
| Low |
10.55 |
| Volume |
5,200 |
| Split-adjusted Price |
10.85 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2026
|
-0.05 / -0.46%
|
10.70
|
10.90
|
10.55
|
10.85
|
10.63
|
10.85
|
5,200
|
|
|
10/28/2026
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
0
|
|
|
10/27/2026
|
-0.05 / -0.46%
|
11.00
|
11.00
|
10.90
|
10.90
|
11.00
|
10.90
|
11,400
|
|
|
10/26/2026
|
+0.05 / +0.46%
|
10.75
|
10.95
|
10.70
|
10.95
|
10.79
|
10.95
|
6,000
|
|
|
10/23/2026
|
0.00 / 0.00%
|
10.85
|
10.90
|
10.85
|
10.90
|
10.86
|
10.90
|
4,300
|
|
|
10/22/2026
|
+0.15 / +1.40%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.75
|
10.90
|
1,200
|
|
|
10/21/2026
|
-0.20 / -1.83%
|
10.85
|
10.85
|
10.75
|
10.75
|
10.81
|
10.75
|
3,700
|
|
|
10/20/2026
|
+0.05 / +0.46%
|
10.85
|
10.95
|
10.85
|
10.95
|
10.94
|
10.95
|
3,100
|
|
|
10/19/2026
|
+0.05 / +0.46%
|
10.80
|
11.00
|
10.60
|
10.90
|
10.83
|
10.90
|
14,500
|
|
|
10/16/2026
|
+0.05 / +0.46%
|
10.80
|
10.85
|
10.80
|
10.85
|
10.85
|
10.85
|
10,400
|
|
|
10/15/2026
|
+0.10 / +0.93%
|
10.85
|
10.85
|
10.80
|
10.80
|
10.84
|
10.80
|
600
|
|
|
10/14/2026
|
-0.05 / -0.47%
|
10.95
|
10.95
|
10.70
|
10.70
|
10.85
|
10.70
|
6,100
|
|
|
10/13/2026
|
+0.05 / +0.47%
|
10.85
|
11.10
|
10.75
|
10.75
|
11.02
|
10.75
|
4,300
|
|
|
10/12/2026
|
0.00 / 0.00%
|
10.70
|
10.85
|
10.70
|
10.70
|
10.74
|
10.70
|
10,100
|
|
|
10/9/2026
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.73
|
10.70
|
3,000
|
|
|
10/8/2026
|
+0.20 / +1.90%
|
10.50
|
10.80
|
10.45
|
10.70
|
10.50
|
10.70
|
1,300,000
|
|
|
10/7/2026
|
-0.30 / -2.78%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.68
|
10.50
|
56,650
|
|
|
10/6/2026
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.51
|
10.80
|
11,200
|
|
|
10/5/2026
|
+0.10 / +0.93%
|
10.60
|
10.80
|
10.40
|
10.80
|
10.55
|
10.80
|
12,100
|
|
|
10/2/2026
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
0
|
|
|
10/1/2026
|
-0.10 / -0.93%
|
10.80
|
10.85
|
10.70
|
10.70
|
10.80
|
10.70
|
2,200
|
|
|
9/30/2026
|
+0.10 / +0.93%
|
10.75
|
10.80
|
10.50
|
10.80
|
10.68
|
10.80
|
25,400
|
|
|
9/29/2026
|
0.00 / 0.00%
|
10.55
|
10.70
|
10.35
|
10.70
|
10.55
|
10.70
|
7,000
|
|
|
9/28/2026
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
50,000
|
|
|
9/25/2026
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
0
|
|
|
9/24/2026
|
+0.10 / +0.94%
|
10.60
|
10.75
|
10.55
|
10.70
|
10.67
|
10.70
|
18,600
|
|
|
9/23/2026
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.64
|
10.60
|
53,300
|
|
|
9/22/2026
|
-0.10 / -0.93%
|
10.75
|
10.75
|
10.60
|
10.60
|
10.65
|
10.60
|
1,800
|
|
|
9/21/2026
|
+0.05 / +0.47%
|
10.80
|
10.80
|
10.50
|
10.70
|
10.64
|
10.70
|
26,300
|
|
|
9/18/2026
|
+0.05 / +0.47%
|
10.60
|
10.65
|
10.50
|
10.65
|
10.55
|
10.65
|
7,600
|
|
|