|
Closing price on 11/25/2022
|
|
| Open |
8.63 |
| High |
8.88 |
| Low |
8.63 |
| Volume |
69,300 |
| Split-adjusted Price |
8.05 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2022
|
+0.05 / +0.58%
|
8.63
|
8.88
|
8.63
|
8.65
|
8.83
|
8.05
|
69,300
|
|
|
11/24/2022
|
-0.05 / -0.58%
|
8.65
|
8.79
|
8.25
|
8.60
|
8.55
|
8.00
|
79,700
|
|
|
11/23/2022
|
-0.25 / -2.81%
|
8.90
|
8.98
|
8.60
|
8.65
|
8.81
|
8.05
|
26,800
|
|
|
11/22/2022
|
-0.10 / -1.11%
|
8.83
|
9.12
|
8.83
|
8.90
|
8.99
|
8.28
|
123,500
|
|
|
11/21/2022
|
-0.01 / -0.11%
|
9.01
|
9.10
|
8.80
|
9.00
|
8.90
|
8.38
|
19,200
|
|
|
11/18/2022
|
+0.01 / +0.11%
|
9.00
|
9.07
|
8.63
|
9.01
|
8.92
|
8.39
|
63,800
|
|
|
11/17/2022
|
+0.25 / +2.86%
|
8.80
|
9.09
|
8.80
|
9.00
|
8.93
|
8.38
|
44,900
|
|
|
11/16/2022
|
+0.38 / +4.54%
|
8.00
|
8.75
|
7.79
|
8.75
|
8.17
|
8.14
|
140,200
|
|
|
11/15/2022
|
-0.62 / -6.90%
|
8.39
|
8.68
|
8.37
|
8.37
|
8.39
|
7.79
|
185,400
|
|
|
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
|
|
|