|
Closing price on 11/18/2024
|
|
| Open |
10.75 |
| High |
10.90 |
| Low |
10.70 |
| Volume |
29,300 |
| Split-adjusted Price |
10.90 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2024
|
+0.05 / +0.46%
|
10.75
|
10.90
|
10.70
|
10.90
|
10.76
|
10.90
|
29,300
|
|
|
11/15/2024
|
-0.10 / -0.91%
|
10.80
|
10.85
|
10.50
|
10.85
|
10.75
|
10.85
|
1,200
|
|
|
11/14/2024
|
+0.05 / +0.46%
|
10.90
|
10.95
|
10.85
|
10.95
|
10.88
|
10.95
|
10,800
|
|
|
11/13/2024
|
-0.05 / -0.46%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.92
|
10.90
|
9,900
|
|
|
11/12/2024
|
+0.05 / +0.46%
|
11.00
|
11.00
|
10.90
|
10.95
|
10.92
|
10.95
|
4,200
|
|
|
11/11/2024
|
0.00 / 0.00%
|
10.85
|
10.95
|
10.80
|
10.90
|
10.86
|
10.90
|
45,500
|
|
|
11/8/2024
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
10.90
|
4,100
|
|
|
11/7/2024
|
0.00 / 0.00%
|
11.00
|
11.05
|
11.00
|
11.00
|
11.04
|
11.00
|
59,600
|
|
|
11/6/2024
|
0.00 / 0.00%
|
11.05
|
11.05
|
10.85
|
11.00
|
10.96
|
11.00
|
26,900
|
|
|
11/5/2024
|
+0.05 / +0.46%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.97
|
11.00
|
6,100
|
|
|
11/4/2024
|
-0.05 / -0.45%
|
10.95
|
10.95
|
10.80
|
10.95
|
10.90
|
10.95
|
95,000
|
|
|
11/1/2024
|
-0.10 / -0.90%
|
11.00
|
11.05
|
10.80
|
11.00
|
10.89
|
11.00
|
27,700
|
|
|
10/31/2024
|
+0.05 / +0.45%
|
11.10
|
11.15
|
10.90
|
11.10
|
11.12
|
11.10
|
17,500
|
|
|
10/30/2024
|
0.00 / 0.00%
|
11.05
|
11.10
|
10.90
|
11.05
|
10.93
|
11.05
|
32,000
|
|
|
10/29/2024
|
+0.05 / +0.45%
|
11.00
|
11.10
|
10.80
|
11.05
|
10.93
|
11.05
|
32,900
|
|
|
10/28/2024
|
0.00 / 0.00%
|
10.90
|
11.05
|
10.80
|
11.00
|
10.91
|
11.00
|
47,100
|
|
|
10/25/2024
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.85
|
11.00
|
10.90
|
11.00
|
39,500
|
|
|
10/24/2024
|
-0.15 / -1.35%
|
11.15
|
11.15
|
11.00
|
11.00
|
11.06
|
11.00
|
12,100
|
|
|
10/23/2024
|
0.00 / 0.00%
|
11.15
|
11.15
|
11.00
|
11.15
|
11.09
|
11.15
|
18,500
|
|
|
10/22/2024
|
0.00 / 0.00%
|
11.15
|
11.15
|
11.00
|
11.15
|
11.10
|
11.15
|
15,400
|
|
|
10/21/2024
|
-0.05 / -0.45%
|
11.20
|
11.20
|
11.15
|
11.15
|
11.17
|
11.15
|
30,200
|
|
|
10/18/2024
|
0.00 / 0.00%
|
11.25
|
11.25
|
11.00
|
11.20
|
11.20
|
11.20
|
5,000
|
|
|
10/17/2024
|
+0.05 / +0.45%
|
11.15
|
11.20
|
11.05
|
11.20
|
11.14
|
11.20
|
18,700
|
|
|
10/16/2024
|
-0.05 / -0.45%
|
11.15
|
11.20
|
11.00
|
11.15
|
11.11
|
11.15
|
28,300
|
|
|
10/15/2024
|
+0.10 / +0.90%
|
10.95
|
11.20
|
10.95
|
11.20
|
11.10
|
11.20
|
13,800
|
|
|
10/14/2024
|
-0.10 / -0.89%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.06
|
11.10
|
5,100
|
|
|
10/11/2024
|
+0.20 / +1.82%
|
11.25
|
11.25
|
11.00
|
11.20
|
11.19
|
11.20
|
33,300
|
|
|
10/10/2024
|
-0.30 / -2.65%
|
11.10
|
11.30
|
10.95
|
11.00
|
10.99
|
11.00
|
11,800
|
|
|
10/9/2024
|
0.00 / 0.00%
|
11.30
|
11.35
|
10.90
|
11.30
|
11.15
|
11.30
|
32,400
|
|
|
10/8/2024
|
+0.05 / +0.44%
|
11.20
|
11.35
|
11.15
|
11.30
|
11.18
|
11.30
|
65,100
|
|
|