|
Closing price on 11/17/2020
|
|
| Open |
14.50 |
| High |
15.00 |
| Low |
14.40 |
| Volume |
12,780 |
| Split-adjusted Price |
8.12 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2020
|
-0.10 / -0.69%
|
14.50
|
15.00
|
14.40
|
14.40
|
14.72
|
8.12
|
12,780
|
|
|
11/16/2020
|
-0.25 / -1.69%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.52
|
8.17
|
2,080
|
|
|
11/13/2020
|
0.00 / 0.00%
|
14.75
|
14.75
|
14.75
|
14.75
|
14.75
|
8.31
|
0
|
|
|
11/12/2020
|
0.00 / 0.00%
|
14.75
|
14.75
|
14.75
|
14.75
|
14.75
|
8.31
|
0
|
|
|
11/11/2020
|
0.00 / 0.00%
|
14.75
|
14.80
|
14.70
|
14.75
|
14.75
|
8.31
|
15,510
|
|
|
11/10/2020
|
+0.05 / +0.34%
|
14.75
|
14.90
|
14.75
|
14.75
|
14.75
|
8.31
|
20,140
|
|
|
11/9/2020
|
+0.40 / +2.80%
|
14.70
|
14.75
|
14.70
|
14.70
|
14.75
|
8.29
|
5,020
|
|
|
11/6/2020
|
+0.10 / +0.70%
|
14.20
|
14.75
|
14.20
|
14.30
|
14.39
|
8.06
|
5,570
|
|
|
11/5/2020
|
0.00 / 0.00%
|
14.50
|
15.15
|
14.20
|
14.20
|
14.84
|
8.00
|
8,520
|
|
|
11/4/2020
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
8.00
|
0
|
|
|
11/3/2020
|
-0.50 / -3.40%
|
14.75
|
14.75
|
14.20
|
14.20
|
14.75
|
8.00
|
44,720
|
|
|
11/2/2020
|
+0.10 / +0.68%
|
14.60
|
14.75
|
14.60
|
14.70
|
14.70
|
8.29
|
73,000
|
|
|
10/30/2020
|
+0.20 / +1.39%
|
14.40
|
14.60
|
14.40
|
14.60
|
14.60
|
8.23
|
13,990
|
|
|
10/29/2020
|
+0.40 / +2.86%
|
14.35
|
14.40
|
14.35
|
14.40
|
14.40
|
8.12
|
2,480
|
|
|
10/28/2020
|
-0.65 / -4.44%
|
14.75
|
14.75
|
14.00
|
14.00
|
14.45
|
7.89
|
2,630
|
|
|
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
|
|
|