|
Closing price on 12/12/2018
|
|
| Open |
13.90 |
| High |
14.40 |
| Low |
13.90 |
| Volume |
6,530 |
| Split-adjusted Price |
6.39 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2018
|
-0.05 / -0.35%
|
13.90
|
14.40
|
13.90
|
14.40
|
14.09
|
6.39
|
6,530
|
|
|
12/11/2018
|
+0.05 / +0.35%
|
14.45
|
14.45
|
14.30
|
14.45
|
14.40
|
6.42
|
9,030
|
|
|
12/10/2018
|
-0.10 / -0.69%
|
14.45
|
14.45
|
14.40
|
14.40
|
14.43
|
6.39
|
360
|
|
|
12/7/2018
|
0.00 / 0.00%
|
14.50
|
14.55
|
14.40
|
14.50
|
14.48
|
6.44
|
6,010
|
|
|
12/6/2018
|
+0.05 / +0.35%
|
14.55
|
14.55
|
14.50
|
14.50
|
14.50
|
6.44
|
1,310
|
|
|
12/5/2018
|
+0.15 / +1.05%
|
14.30
|
14.45
|
14.25
|
14.45
|
14.42
|
6.42
|
7,560
|
|
|
12/4/2018
|
-0.10 / -0.69%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
6.35
|
5,170
|
|
|
12/3/2018
|
+0.10 / +0.70%
|
14.45
|
14.45
|
14.30
|
14.40
|
14.37
|
6.39
|
18,720
|
|
|
11/30/2018
|
-0.05 / -0.35%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
6.35
|
3,890
|
|
|
11/29/2018
|
-0.10 / -0.69%
|
14.40
|
14.45
|
14.35
|
14.35
|
14.40
|
6.37
|
38,410
|
|
|
11/28/2018
|
0.00 / 0.00%
|
14.40
|
14.45
|
14.30
|
14.45
|
14.40
|
6.42
|
6,020
|
|
|
11/27/2018
|
-0.05 / -0.34%
|
14.50
|
14.50
|
14.30
|
14.45
|
14.44
|
6.42
|
3,020
|
|
|
11/26/2018
|
+0.05 / +0.35%
|
14.20
|
14.50
|
14.20
|
14.50
|
14.44
|
6.44
|
20,220
|
|
|
11/23/2018
|
0.00 / 0.00%
|
14.45
|
14.45
|
14.45
|
14.45
|
14.45
|
6.42
|
1,030
|
|
|
11/22/2018
|
+0.15 / +1.05%
|
14.40
|
14.45
|
14.35
|
14.45
|
14.40
|
6.42
|
11,600
|
|
|
11/21/2018
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.30
|
14.30
|
14.45
|
6.35
|
2,630
|
|
|
11/20/2018
|
+0.10 / +0.70%
|
14.30
|
14.50
|
14.30
|
14.30
|
14.38
|
6.35
|
15,230
|
|
|
11/19/2018
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.30
|
0
|
|
|
11/16/2018
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.20
|
14.20
|
14.47
|
6.30
|
3,180
|
|
|
11/15/2018
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.30
|
90
|
|
|
11/14/2018
|
-0.30 / -2.07%
|
14.30
|
14.30
|
14.20
|
14.20
|
14.26
|
6.30
|
5,610
|
|
|
11/13/2018
|
+0.10 / +0.69%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.40
|
6.44
|
3,100
|
|
|
11/12/2018
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
6.39
|
510
|
|
|
11/9/2018
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.35
|
14.40
|
14.38
|
6.39
|
30,730
|
|
|
11/8/2018
|
+0.05 / +0.35%
|
14.45
|
14.50
|
14.45
|
14.50
|
14.50
|
6.44
|
43,670
|
|
|
11/7/2018
|
+0.05 / +0.35%
|
14.40
|
14.45
|
14.40
|
14.45
|
14.43
|
6.42
|
1,050
|
|
|
11/6/2018
|
-0.05 / -0.35%
|
14.40
|
14.40
|
14.30
|
14.40
|
14.38
|
6.39
|
240
|
|
|
11/5/2018
|
0.00 / 0.00%
|
14.45
|
14.45
|
14.30
|
14.45
|
14.41
|
6.42
|
460
|
|
|
11/2/2018
|
+0.15 / +1.05%
|
14.65
|
14.70
|
14.00
|
14.45
|
14.20
|
6.42
|
29,650
|
|
|
11/1/2018
|
-0.35 / -2.39%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
6.35
|
100
|
|
|