|
Closing price on 11/6/2024
|
|
| Open |
11.05 |
| High |
11.05 |
| Low |
10.85 |
| Volume |
26,900 |
| Split-adjusted Price |
11.00 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/7/2024
|
-0.05 / -0.44%
|
11.35
|
11.35
|
11.20
|
11.25
|
11.27
|
11.25
|
11,800
|
|
|
10/4/2024
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.24
|
11.30
|
18,100
|
|
|
10/3/2024
|
-0.20 / -1.75%
|
10.90
|
11.35
|
10.90
|
11.20
|
11.04
|
11.20
|
60,500
|
|
|
10/2/2024
|
+0.10 / +0.88%
|
11.35
|
11.45
|
11.20
|
11.40
|
11.37
|
11.40
|
42,100
|
|
|
10/1/2024
|
+0.10 / +0.89%
|
11.35
|
11.35
|
11.15
|
11.30
|
11.28
|
11.30
|
57,400
|
|
|
9/30/2024
|
+0.20 / +1.82%
|
11.00
|
11.25
|
10.85
|
11.20
|
11.04
|
11.20
|
42,700
|
|
|
9/27/2024
|
-0.10 / -0.90%
|
11.10
|
11.15
|
10.85
|
11.00
|
10.98
|
11.00
|
32,500
|
|
|
9/26/2024
|
+0.20 / +1.83%
|
10.95
|
11.10
|
10.75
|
11.10
|
10.97
|
11.10
|
65,700
|
|
|