|
Closing price on 12/3/2019
|
|
| Open |
11.40 |
| High |
12.25 |
| Low |
11.35 |
| Volume |
160,900 |
| Split-adjusted Price |
6.22 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2019
|
0.00 / 0.00%
|
11.40
|
12.25
|
11.35
|
11.45
|
11.62
|
6.22
|
160,900
|
|
|
12/2/2019
|
-0.15 / -1.29%
|
11.55
|
11.60
|
11.40
|
11.45
|
11.50
|
6.22
|
810
|
|
|
11/29/2019
|
+0.10 / +0.87%
|
11.55
|
11.65
|
11.45
|
11.60
|
11.56
|
6.30
|
310
|
|
|
11/28/2019
|
-0.10 / -0.86%
|
11.65
|
11.75
|
11.50
|
11.50
|
11.60
|
6.25
|
18,790
|
|
|
11/27/2019
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.45
|
11.60
|
11.54
|
6.30
|
3,870
|
|
|
11/26/2019
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.59
|
6.30
|
2,760
|
|
|
11/25/2019
|
+0.20 / +1.75%
|
11.50
|
11.70
|
11.50
|
11.60
|
11.58
|
6.30
|
2,870
|
|
|
11/22/2019
|
-0.40 / -3.39%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.60
|
6.20
|
3,220
|
|
|
11/21/2019
|
+0.05 / +0.43%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.41
|
80
|
|
|
11/20/2019
|
+0.10 / +0.86%
|
11.85
|
11.85
|
11.65
|
11.75
|
11.78
|
6.39
|
470
|
|
|
11/19/2019
|
+0.05 / +0.43%
|
11.65
|
11.65
|
11.60
|
11.65
|
11.64
|
6.33
|
3,430
|
|
|
11/18/2019
|
-0.10 / -0.85%
|
11.65
|
11.65
|
11.60
|
11.60
|
11.63
|
6.30
|
170
|
|
|
11/15/2019
|
-0.30 / -2.50%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
6.36
|
10
|
|
|
11/14/2019
|
+0.35 / +3.00%
|
11.65
|
12.00
|
11.65
|
12.00
|
11.72
|
6.52
|
16,810
|
|
|
11/13/2019
|
-0.20 / -1.69%
|
11.85
|
11.85
|
11.65
|
11.65
|
11.70
|
6.33
|
11,790
|
|
|
11/12/2019
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.80
|
11.85
|
11.85
|
6.44
|
28,020
|
|
|
11/11/2019
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.95
|
11.95
|
12.28
|
6.49
|
1,140
|
|
|
11/8/2019
|
-0.05 / -0.42%
|
12.40
|
12.40
|
11.95
|
11.95
|
12.03
|
6.49
|
27,430
|
|
|
11/7/2019
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.85
|
12.00
|
11.91
|
6.52
|
8,480
|
|
|
11/6/2019
|
0.00 / 0.00%
|
12.00
|
12.30
|
12.00
|
12.00
|
12.02
|
6.52
|
6,570
|
|
|
11/5/2019
|
-0.15 / -1.23%
|
12.15
|
12.15
|
12.00
|
12.00
|
12.01
|
6.52
|
10,740
|
|
|
11/4/2019
|
-0.30 / -2.41%
|
12.20
|
12.40
|
12.15
|
12.15
|
12.30
|
6.60
|
15,940
|
|
|
11/1/2019
|
+0.25 / +2.05%
|
12.30
|
12.50
|
12.05
|
12.45
|
12.50
|
6.77
|
1,200
|
|
|
10/31/2019
|
-0.20 / -1.61%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.25
|
6.63
|
650
|
|
|
10/30/2019
|
+0.40 / +3.33%
|
12.00
|
12.45
|
12.00
|
12.40
|
12.35
|
6.74
|
810
|
|
|
10/29/2019
|
-0.50 / -4.00%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.18
|
6.52
|
24,720
|
|
|
10/28/2019
|
+0.10 / +0.81%
|
12.35
|
12.50
|
12.35
|
12.50
|
12.44
|
6.79
|
1,930
|
|
|
10/25/2019
|
-0.20 / -1.59%
|
12.60
|
12.60
|
12.40
|
12.40
|
12.50
|
6.74
|
340
|
|
|
10/24/2019
|
+0.10 / +0.80%
|
12.60
|
12.60
|
12.30
|
12.60
|
12.43
|
6.85
|
3,700
|
|
|
10/23/2019
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.40
|
12.50
|
12.65
|
6.79
|
3,400
|
|
|