|
Closing price on 12/11/2017
|
|
| Open |
12.60 |
| High |
12.80 |
| Low |
12.60 |
| Volume |
22,940 |
| Split-adjusted Price |
4.40 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2017
|
+0.25 / +2.00%
|
12.60
|
12.80
|
12.60
|
12.75
|
12.64
|
4.40
|
22,940
|
|
|
12/8/2017
|
+0.20 / +1.63%
|
12.50
|
12.60
|
12.40
|
12.50
|
12.49
|
4.31
|
70,300
|
|
|
12/7/2017
|
+0.15 / +1.23%
|
12.10
|
12.30
|
12.10
|
12.30
|
12.20
|
4.25
|
3,000
|
|
|
12/6/2017
|
+0.15 / +1.25%
|
12.00
|
12.15
|
11.95
|
12.15
|
12.03
|
4.19
|
8,310
|
|
|
12/5/2017
|
+0.15 / +1.27%
|
12.00
|
12.15
|
11.95
|
12.00
|
12.04
|
4.14
|
62,470
|
|
|
12/4/2017
|
-0.15 / -1.25%
|
12.00
|
12.00
|
11.85
|
11.85
|
11.96
|
4.09
|
26,840
|
|
|
12/1/2017
|
-0.10 / -0.83%
|
12.20
|
12.20
|
11.95
|
12.00
|
12.00
|
4.14
|
51,020
|
|
|
11/30/2017
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
4.18
|
0
|
|
|
11/29/2017
|
+0.10 / +0.83%
|
12.00
|
12.10
|
11.85
|
12.10
|
11.94
|
4.18
|
22,000
|
|
|
11/28/2017
|
-0.05 / -0.41%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.97
|
4.14
|
18,160
|
|
|
11/27/2017
|
-0.10 / -0.82%
|
12.10
|
12.15
|
12.00
|
12.05
|
12.06
|
4.16
|
2,730
|
|
|
11/24/2017
|
-0.05 / -0.41%
|
12.15
|
12.15
|
12.10
|
12.15
|
12.14
|
4.19
|
8,080
|
|
|
11/23/2017
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.26
|
4.21
|
45,240
|
|
|
11/22/2017
|
+0.05 / +0.41%
|
12.30
|
12.30
|
12.25
|
12.30
|
12.26
|
4.25
|
13,580
|
|
|
11/21/2017
|
-0.15 / -1.21%
|
12.40
|
12.40
|
12.25
|
12.25
|
12.33
|
4.23
|
5,160
|
|
|
11/20/2017
|
-0.05 / -0.40%
|
12.45
|
12.45
|
12.35
|
12.40
|
12.38
|
4.28
|
13,330
|
|
|
11/17/2017
|
+0.05 / +0.40%
|
12.40
|
12.50
|
12.40
|
12.45
|
12.44
|
4.30
|
25,720
|
|
|
11/16/2017
|
-0.05 / -0.40%
|
12.40
|
12.45
|
12.35
|
12.40
|
12.40
|
4.28
|
5,700
|
|
|
11/15/2017
|
+0.10 / +0.81%
|
12.40
|
12.45
|
12.25
|
12.45
|
12.41
|
4.30
|
13,620
|
|
|
11/14/2017
|
+0.05 / +0.41%
|
12.10
|
12.35
|
12.00
|
12.35
|
12.12
|
4.26
|
64,750
|
|
|
11/13/2017
|
0.00 / 0.00%
|
12.10
|
12.30
|
11.95
|
12.30
|
12.04
|
4.25
|
54,590
|
|
|
11/10/2017
|
0.00 / 0.00%
|
12.35
|
12.35
|
12.10
|
12.30
|
12.33
|
4.25
|
28,260
|
|
|
11/9/2017
|
-0.10 / -0.81%
|
12.40
|
12.40
|
11.85
|
12.30
|
12.24
|
4.25
|
44,290
|
|
|
11/8/2017
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.30
|
12.40
|
12.37
|
4.28
|
30,310
|
|
|
11/7/2017
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.20
|
12.40
|
12.29
|
4.28
|
23,110
|
|
|
11/6/2017
|
+0.25 / +2.04%
|
12.25
|
12.50
|
12.25
|
12.50
|
12.41
|
4.31
|
43,910
|
|
|
11/3/2017
|
+0.15 / +1.24%
|
12.10
|
12.25
|
12.10
|
12.25
|
12.17
|
4.23
|
27,770
|
|
|
11/2/2017
|
+0.10 / +0.83%
|
11.95
|
12.10
|
11.95
|
12.10
|
12.07
|
4.18
|
23,190
|
|
|
11/1/2017
|
+0.05 / +0.42%
|
12.00
|
12.10
|
11.95
|
12.00
|
12.00
|
4.14
|
10,670
|
|
|
10/31/2017
|
+0.05 / +0.42%
|
11.90
|
12.05
|
11.80
|
11.95
|
11.93
|
4.12
|
16,770
|
|
|