|
Closing price on 10/30/2018
|
|
| Open |
14.20 |
| High |
14.55 |
| Low |
14.20 |
| Volume |
1,710 |
| Split-adjusted Price |
6.46 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2018
|
-0.05 / -0.34%
|
14.20
|
14.55
|
14.20
|
14.55
|
14.38
|
6.46
|
1,710
|
|
|
10/29/2018
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
6.48
|
1,020
|
|
|
10/26/2018
|
+0.15 / +1.04%
|
14.20
|
14.60
|
14.20
|
14.60
|
14.59
|
6.48
|
5,140
|
|
|
10/25/2018
|
-0.15 / -1.03%
|
14.30
|
14.45
|
14.20
|
14.45
|
14.23
|
6.42
|
44,210
|
|
|
10/24/2018
|
+0.35 / +2.46%
|
14.50
|
14.60
|
14.30
|
14.60
|
14.54
|
6.48
|
5,570
|
|
|
10/23/2018
|
-0.35 / -2.40%
|
14.75
|
14.75
|
14.25
|
14.25
|
14.45
|
6.33
|
5,260
|
|
|
10/22/2018
|
+0.15 / +1.04%
|
14.70
|
14.75
|
14.50
|
14.60
|
14.66
|
6.48
|
32,940
|
|
|
10/19/2018
|
+0.20 / +1.40%
|
14.20
|
14.45
|
14.20
|
14.45
|
14.31
|
6.42
|
6,010
|
|
|
10/18/2018
|
-0.35 / -2.40%
|
14.50
|
14.50
|
14.20
|
14.25
|
14.36
|
6.33
|
550
|
|
|
10/17/2018
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.10
|
14.60
|
14.28
|
6.48
|
13,940
|
|
|
10/16/2018
|
+0.60 / +4.29%
|
14.00
|
14.60
|
14.00
|
14.60
|
14.46
|
6.48
|
19,150
|
|
|
10/15/2018
|
-0.20 / -1.41%
|
14.25
|
14.50
|
14.00
|
14.00
|
14.34
|
6.22
|
13,250
|
|
|
10/12/2018
|
+0.35 / +2.53%
|
13.50
|
14.20
|
13.50
|
14.20
|
14.09
|
6.30
|
18,590
|
|
|
10/11/2018
|
-0.05 / -0.36%
|
13.80
|
13.90
|
13.40
|
13.85
|
13.66
|
6.15
|
6,590
|
|
|
10/10/2018
|
+0.05 / +0.36%
|
13.85
|
13.90
|
13.85
|
13.90
|
13.90
|
6.17
|
41,810
|
|
|
10/9/2018
|
+0.10 / +0.73%
|
13.75
|
14.00
|
13.75
|
13.85
|
13.83
|
6.15
|
12,000
|
|
|
10/8/2018
|
-0.25 / -1.79%
|
14.00
|
14.00
|
13.75
|
13.75
|
13.88
|
6.10
|
11,290
|
|
|
10/5/2018
|
+0.10 / +0.72%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.90
|
6.22
|
11,900
|
|
|
10/4/2018
|
-0.40 / -2.80%
|
14.20
|
14.30
|
13.90
|
13.90
|
13.94
|
6.17
|
19,870
|
|
|
10/3/2018
|
-0.20 / -1.38%
|
14.40
|
14.40
|
13.80
|
14.30
|
14.09
|
6.35
|
34,930
|
|
|
10/2/2018
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.48
|
6.44
|
13,400
|
|
|
10/1/2018
|
+0.10 / +0.69%
|
14.25
|
14.50
|
14.25
|
14.50
|
14.33
|
6.44
|
10,190
|
|
|
9/28/2018
|
+0.05 / +0.35%
|
13.90
|
14.40
|
13.90
|
14.40
|
14.18
|
6.39
|
3,880
|
|
|
9/27/2018
|
-0.15 / -1.03%
|
14.45
|
14.50
|
14.25
|
14.35
|
14.29
|
6.37
|
21,900
|
|
|
9/26/2018
|
+0.10 / +0.69%
|
14.40
|
14.50
|
14.25
|
14.50
|
14.44
|
6.44
|
19,050
|
|
|
9/25/2018
|
+0.05 / +0.35%
|
14.35
|
14.40
|
14.30
|
14.40
|
14.38
|
6.39
|
4,520
|
|
|
9/24/2018
|
+0.05 / +0.35%
|
14.30
|
14.45
|
14.10
|
14.35
|
14.29
|
6.37
|
22,810
|
|
|
9/21/2018
|
-0.10 / -0.69%
|
14.40
|
14.80
|
14.30
|
14.30
|
14.64
|
6.35
|
22,410
|
|
|
9/20/2018
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
6.39
|
6,760
|
|
|
9/19/2018
|
+0.20 / +1.41%
|
14.10
|
14.40
|
14.10
|
14.40
|
14.24
|
6.39
|
53,600
|
|
|