|
Closing price on 11/14/2022
|
|
| Open |
9.42 |
| High |
9.42 |
| Low |
8.69 |
| Volume |
107,300 |
| Split-adjusted Price |
8.37 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2022
|
-0.35 / -3.75%
|
9.42
|
9.42
|
8.69
|
8.99
|
8.88
|
8.37
|
107,300
|
|
|
11/11/2022
|
+0.10 / +1.08%
|
9.36
|
9.36
|
9.11
|
9.34
|
9.30
|
8.69
|
24,100
|
|
|
11/10/2022
|
-0.50 / -5.13%
|
9.55
|
9.55
|
9.06
|
9.24
|
9.34
|
8.60
|
93,400
|
|
|
11/9/2022
|
+0.15 / +1.56%
|
9.60
|
9.79
|
9.50
|
9.74
|
9.67
|
9.07
|
18,800
|
|
|
11/8/2022
|
-0.22 / -2.24%
|
9.13
|
9.79
|
9.13
|
9.59
|
9.25
|
8.93
|
26,000
|
|
|
11/7/2022
|
-0.15 / -1.51%
|
9.97
|
10.00
|
9.81
|
9.81
|
9.93
|
9.13
|
65,900
|
|
|
11/4/2022
|
-0.04 / -0.40%
|
10.10
|
10.10
|
9.95
|
9.96
|
10.00
|
9.27
|
87,900
|
|
|
11/3/2022
|
0.00 / 0.00%
|
9.98
|
10.15
|
9.98
|
10.00
|
10.02
|
9.31
|
74,300
|
|
|
11/2/2022
|
+0.01 / +0.10%
|
10.10
|
10.10
|
9.98
|
10.00
|
10.01
|
9.31
|
53,300
|
|
|
11/1/2022
|
-0.01 / -0.10%
|
10.00
|
10.15
|
9.96
|
9.99
|
10.05
|
9.30
|
73,800
|
|
|
10/31/2022
|
-0.15 / -1.48%
|
10.15
|
10.20
|
9.98
|
10.00
|
10.08
|
9.31
|
66,500
|
|
|
10/28/2022
|
+0.05 / +0.50%
|
10.15
|
10.20
|
10.00
|
10.15
|
10.15
|
9.45
|
88,100
|
|
|
10/27/2022
|
+0.13 / +1.30%
|
9.99
|
10.10
|
9.90
|
10.10
|
9.99
|
9.40
|
86,900
|
|
|
10/26/2022
|
0.00 / 0.00%
|
9.98
|
10.05
|
9.94
|
9.97
|
9.99
|
9.28
|
49,400
|
|
|
10/25/2022
|
-0.18 / -1.77%
|
10.00
|
10.20
|
9.97
|
9.97
|
10.03
|
9.28
|
91,600
|
|
|
10/24/2022
|
-0.70 / -6.45%
|
10.85
|
10.85
|
10.10
|
10.15
|
10.23
|
9.45
|
98,000
|
|
|
10/21/2022
|
-0.80 / -6.87%
|
11.65
|
11.65
|
10.85
|
10.85
|
11.02
|
10.10
|
176,500
|
|
|
10/20/2022
|
-0.85 / -6.80%
|
11.65
|
12.20
|
11.65
|
11.65
|
11.71
|
10.84
|
157,250
|
|
|
10/19/2022
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.30
|
12.50
|
12.40
|
11.63
|
9,800
|
|
|
10/18/2022
|
-0.10 / -0.80%
|
12.60
|
12.60
|
12.25
|
12.40
|
12.43
|
11.54
|
60,700
|
|
|
10/17/2022
|
-0.10 / -0.79%
|
12.50
|
12.70
|
12.25
|
12.50
|
12.42
|
11.63
|
62,700
|
|
|
10/14/2022
|
+0.05 / +0.40%
|
12.70
|
12.70
|
12.40
|
12.60
|
12.53
|
11.73
|
50,000
|
|
|
10/13/2022
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.40
|
12.55
|
12.50
|
11.68
|
17,300
|
|
|
10/12/2022
|
+0.05 / +0.40%
|
12.25
|
12.70
|
12.25
|
12.55
|
12.52
|
11.68
|
61,200
|
|
|
10/11/2022
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.25
|
12.50
|
12.47
|
11.63
|
41,300
|
|
|
10/10/2022
|
0.00 / 0.00%
|
12.30
|
13.00
|
12.10
|
12.50
|
12.35
|
11.63
|
35,400
|
|
|
10/7/2022
|
-0.30 / -2.34%
|
12.90
|
13.00
|
11.95
|
12.50
|
12.45
|
11.63
|
39,600
|
|
|
10/6/2022
|
-0.25 / -1.92%
|
12.95
|
13.30
|
12.80
|
12.80
|
12.97
|
11.91
|
41,900
|
|
|
10/5/2022
|
+0.20 / +1.56%
|
12.95
|
13.20
|
12.85
|
13.05
|
12.99
|
12.15
|
28,600
|
|
|
10/4/2022
|
-0.15 / -1.15%
|
13.00
|
13.30
|
12.85
|
12.85
|
13.04
|
11.96
|
36,700
|
|
|