|
Closing price on 11/22/2019
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
11.40 |
| Volume |
3,220 |
| Split-adjusted Price |
5.79 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2019
|
-0.40 / -3.39%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.60
|
5.79
|
3,220
|
|
|
11/21/2019
|
+0.05 / +0.43%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.00
|
80
|
|
|
11/20/2019
|
+0.10 / +0.86%
|
11.85
|
11.85
|
11.65
|
11.75
|
11.78
|
5.97
|
470
|
|
|
11/19/2019
|
+0.05 / +0.43%
|
11.65
|
11.65
|
11.60
|
11.65
|
11.64
|
5.92
|
3,430
|
|
|
11/18/2019
|
-0.10 / -0.85%
|
11.65
|
11.65
|
11.60
|
11.60
|
11.63
|
5.89
|
170
|
|
|
11/15/2019
|
-0.30 / -2.50%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
5.94
|
10
|
|
|
11/14/2019
|
+0.35 / +3.00%
|
11.65
|
12.00
|
11.65
|
12.00
|
11.72
|
6.10
|
16,810
|
|
|
11/13/2019
|
-0.20 / -1.69%
|
11.85
|
11.85
|
11.65
|
11.65
|
11.70
|
5.92
|
11,790
|
|
|
11/12/2019
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.80
|
11.85
|
11.85
|
6.02
|
28,020
|
|
|
11/11/2019
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.95
|
11.95
|
12.28
|
6.07
|
1,140
|
|
|
11/8/2019
|
-0.05 / -0.42%
|
12.40
|
12.40
|
11.95
|
11.95
|
12.03
|
6.07
|
27,430
|
|
|
11/7/2019
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.85
|
12.00
|
11.91
|
6.10
|
8,480
|
|
|
11/6/2019
|
0.00 / 0.00%
|
12.00
|
12.30
|
12.00
|
12.00
|
12.02
|
6.10
|
6,570
|
|
|
11/5/2019
|
-0.15 / -1.23%
|
12.15
|
12.15
|
12.00
|
12.00
|
12.01
|
6.10
|
10,740
|
|
|
11/4/2019
|
-0.30 / -2.41%
|
12.20
|
12.40
|
12.15
|
12.15
|
12.30
|
6.17
|
15,940
|
|
|
11/1/2019
|
+0.25 / +2.05%
|
12.30
|
12.50
|
12.05
|
12.45
|
12.50
|
6.33
|
1,200
|
|
|
10/31/2019
|
-0.20 / -1.61%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.25
|
6.20
|
650
|
|
|
10/30/2019
|
+0.40 / +3.33%
|
12.00
|
12.45
|
12.00
|
12.40
|
12.35
|
6.30
|
810
|
|
|
10/29/2019
|
-0.50 / -4.00%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.18
|
6.10
|
24,720
|
|
|
10/28/2019
|
+0.10 / +0.81%
|
12.35
|
12.50
|
12.35
|
12.50
|
12.44
|
6.35
|
1,930
|
|
|
10/25/2019
|
-0.20 / -1.59%
|
12.60
|
12.60
|
12.40
|
12.40
|
12.50
|
6.30
|
340
|
|
|
10/24/2019
|
+0.10 / +0.80%
|
12.60
|
12.60
|
12.30
|
12.60
|
12.43
|
6.40
|
3,700
|
|
|
10/23/2019
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.40
|
12.50
|
12.65
|
6.35
|
3,400
|
|
|
10/22/2019
|
-0.25 / -1.96%
|
12.75
|
12.75
|
12.50
|
12.50
|
12.50
|
6.35
|
11,440
|
|
|
10/21/2019
|
-0.25 / -1.92%
|
13.00
|
13.00
|
12.50
|
12.75
|
12.61
|
6.48
|
28,630
|
|
|
10/18/2019
|
+0.20 / +1.56%
|
13.15
|
13.15
|
12.50
|
13.00
|
12.68
|
6.61
|
5,440
|
|
|
10/17/2019
|
-0.20 / -1.54%
|
12.80
|
12.95
|
12.80
|
12.80
|
12.80
|
6.50
|
1,250
|
|
|
10/16/2019
|
+0.50 / +4.00%
|
12.80
|
13.35
|
12.55
|
13.00
|
12.88
|
6.61
|
3,260
|
|
|
10/15/2019
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.50
|
12.50
|
12.52
|
6.35
|
22,280
|
|
|
10/14/2019
|
-0.40 / -3.10%
|
13.35
|
13.35
|
12.50
|
12.50
|
12.62
|
6.35
|
57,540
|
|
|