|
Closing price on 10/3/2018
|
|
| Open |
14.40 |
| High |
14.40 |
| Low |
13.80 |
| Volume |
34,930 |
| Split-adjusted Price |
5.94 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/12/2018
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.90
|
5.81
|
560
|
|
|
9/11/2018
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.90
|
5.81
|
1,850
|
|
|
9/10/2018
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
14.00
|
13.97
|
5.81
|
5,440
|
|
|
9/7/2018
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.75
|
14.00
|
13.99
|
5.81
|
3,930
|
|
|
9/6/2018
|
-0.05 / -0.36%
|
14.00
|
14.30
|
13.80
|
13.90
|
14.11
|
5.77
|
16,230
|
|
|
9/5/2018
|
+0.05 / +0.36%
|
13.85
|
14.30
|
13.80
|
13.95
|
13.84
|
5.79
|
16,330
|
|
|
9/4/2018
|
+0.15 / +1.09%
|
13.75
|
13.90
|
13.75
|
13.90
|
13.78
|
5.77
|
3,990
|
|
|
8/31/2018
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.75
|
13.75
|
13.78
|
5.71
|
1,000
|
|
|
8/30/2018
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.75
|
13.75
|
13.83
|
5.71
|
760
|
|
|
8/29/2018
|
0.00 / 0.00%
|
13.70
|
14.00
|
13.70
|
13.75
|
13.86
|
5.71
|
10,100
|
|
|
8/28/2018
|
-0.25 / -1.79%
|
13.75
|
14.00
|
13.75
|
13.75
|
13.81
|
5.71
|
22,050
|
|
|
8/27/2018
|
+0.10 / +0.72%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.89
|
5.81
|
8,210
|
|
|
8/24/2018
|
+0.10 / +0.72%
|
13.75
|
14.20
|
13.70
|
13.90
|
14.04
|
5.77
|
31,410
|
|
|
8/23/2018
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.75
|
13.80
|
13.77
|
5.73
|
4,940
|
|
|
8/22/2018
|
-0.15 / -1.08%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
5.73
|
350
|
|
|