|
Closing price on 11/22/2016
|
|
| Open |
8.65 |
| High |
8.80 |
| Low |
8.65 |
| Volume |
1,760 |
| Split-adjusted Price |
2.71 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2016
|
-0.09 / -1.02%
|
8.65
|
8.80
|
8.65
|
8.76
|
8.72
|
2.71
|
1,760
|
|
|
11/21/2016
|
+0.13 / +1.49%
|
8.65
|
8.85
|
8.50
|
8.85
|
8.53
|
2.74
|
3,750
|
|
|
11/18/2016
|
-0.01 / -0.11%
|
8.62
|
8.73
|
8.62
|
8.72
|
8.72
|
2.70
|
40
|
|
|
11/17/2016
|
0.00 / 0.00%
|
8.70
|
8.73
|
8.60
|
8.73
|
8.69
|
2.70
|
6,420
|
|
|
11/16/2016
|
+0.13 / +1.51%
|
8.70
|
8.73
|
8.61
|
8.73
|
8.64
|
2.70
|
3,820
|
|
|
11/15/2016
|
-0.21 / -2.38%
|
8.90
|
8.95
|
8.60
|
8.60
|
8.76
|
2.66
|
280
|
|
|
11/14/2016
|
+0.21 / +2.44%
|
8.84
|
8.84
|
8.80
|
8.81
|
8.82
|
2.73
|
3,210
|
|
|
11/11/2016
|
+0.07 / +0.82%
|
8.51
|
8.76
|
8.51
|
8.60
|
8.58
|
2.66
|
7,110
|
|
|
11/10/2016
|
-0.06 / -0.70%
|
8.58
|
8.80
|
8.50
|
8.53
|
8.70
|
2.64
|
8,050
|
|
|
11/9/2016
|
-0.09 / -1.04%
|
8.80
|
8.80
|
8.11
|
8.59
|
8.45
|
2.66
|
7,700
|
|
|
11/8/2016
|
+0.08 / +0.93%
|
8.68
|
8.68
|
8.68
|
8.68
|
8.68
|
2.69
|
460,010
|
|
|
11/7/2016
|
+0.10 / +1.18%
|
8.43
|
8.60
|
8.40
|
8.60
|
8.42
|
2.66
|
7,960
|
|
|
11/4/2016
|
+0.03 / +0.35%
|
8.45
|
8.50
|
8.45
|
8.50
|
8.50
|
2.63
|
3,060
|
|
|
11/3/2016
|
-0.02 / -0.24%
|
8.41
|
8.49
|
8.41
|
8.47
|
8.42
|
2.62
|
18,280
|
|
|
11/2/2016
|
-0.10 / -1.16%
|
8.40
|
8.50
|
8.40
|
8.49
|
8.50
|
2.63
|
4,000
|
|
|
11/1/2016
|
+0.29 / +3.49%
|
8.30
|
8.59
|
8.30
|
8.59
|
8.33
|
2.66
|
4,320
|
|
|
10/31/2016
|
-0.30 / -3.49%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.37
|
2.57
|
18,160
|
|
|
10/28/2016
|
-0.27 / -3.04%
|
8.35
|
8.80
|
8.25
|
8.60
|
8.34
|
2.66
|
30,080
|
|
|
10/27/2016
|
-0.66 / -6.93%
|
8.87
|
9.35
|
8.87
|
8.87
|
8.99
|
2.75
|
11,510
|
|
|
10/26/2016
|
0.00 / 0.00%
|
9.53
|
9.53
|
9.53
|
9.53
|
9.53
|
2.95
|
18,760
|
|
|
10/25/2016
|
+0.53 / +5.89%
|
9.63
|
9.63
|
9.40
|
9.53
|
9.62
|
2.95
|
82,460
|
|
|
10/24/2016
|
+0.58 / +6.89%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.84
|
2.79
|
34,860
|
|
|
10/21/2016
|
+0.01 / +0.12%
|
8.50
|
8.59
|
8.41
|
8.42
|
8.56
|
2.61
|
4,540
|
|
|
10/20/2016
|
+0.01 / +0.12%
|
8.40
|
8.41
|
8.40
|
8.41
|
8.41
|
2.60
|
11,090
|
|
|
10/19/2016
|
-0.05 / -0.59%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.35
|
2.60
|
1,450
|
|
|
10/18/2016
|
0.00 / 0.00%
|
8.45
|
8.45
|
8.45
|
8.45
|
8.45
|
2.62
|
0
|
|
|
10/17/2016
|
+0.01 / +0.12%
|
8.30
|
8.45
|
8.30
|
8.45
|
8.38
|
2.62
|
310
|
|
|
10/14/2016
|
+0.04 / +0.48%
|
8.25
|
8.44
|
8.25
|
8.44
|
8.25
|
2.61
|
510
|
|
|
10/13/2016
|
-0.05 / -0.59%
|
8.25
|
8.40
|
8.25
|
8.40
|
8.40
|
2.60
|
40
|
|
|
10/12/2016
|
+0.15 / +1.81%
|
8.45
|
8.45
|
8.45
|
8.45
|
8.45
|
2.62
|
1,000
|
|
|