|
Closing price on 12/3/2020
|
|
| Open |
14.80 |
| High |
15.65 |
| Low |
14.80 |
| Volume |
8,520 |
| Split-adjusted Price |
8.57 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2020
|
+0.55 / +3.75%
|
14.80
|
15.65
|
14.80
|
15.20
|
14.82
|
8.57
|
8,520
|
|
|
12/2/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.65
|
14.65
|
14.70
|
8.26
|
2,880
|
|
|
12/1/2020
|
-0.25 / -1.68%
|
14.60
|
14.90
|
14.60
|
14.65
|
14.89
|
8.26
|
18,510
|
|
|
11/30/2020
|
0.00 / 0.00%
|
14.65
|
14.90
|
14.60
|
14.90
|
14.85
|
8.40
|
6,010
|
|
|
11/27/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.60
|
14.90
|
14.73
|
8.40
|
3,020
|
|
|
11/26/2020
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.50
|
14.90
|
14.83
|
8.40
|
12,020
|
|
|
11/25/2020
|
+0.30 / +2.04%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.46
|
240
|
|
|
11/24/2020
|
+0.20 / +1.38%
|
15.00
|
15.00
|
14.60
|
14.70
|
14.68
|
8.29
|
12,770
|
|
|
11/23/2020
|
0.00 / 0.00%
|
14.75
|
14.75
|
14.50
|
14.50
|
14.65
|
8.17
|
8,530
|
|
|
11/20/2020
|
+0.10 / +0.69%
|
14.60
|
15.00
|
14.50
|
14.50
|
14.66
|
8.17
|
3,280
|
|
|
11/19/2020
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
8.12
|
0
|
|
|
11/18/2020
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
8.12
|
0
|
|
|
11/17/2020
|
-0.10 / -0.69%
|
14.50
|
15.00
|
14.40
|
14.40
|
14.72
|
8.12
|
12,780
|
|
|
11/16/2020
|
-0.25 / -1.69%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.52
|
8.17
|
2,080
|
|
|
11/13/2020
|
0.00 / 0.00%
|
14.75
|
14.75
|
14.75
|
14.75
|
14.75
|
8.31
|
0
|
|
|
11/12/2020
|
0.00 / 0.00%
|
14.75
|
14.75
|
14.75
|
14.75
|
14.75
|
8.31
|
0
|
|
|
11/11/2020
|
0.00 / 0.00%
|
14.75
|
14.80
|
14.70
|
14.75
|
14.75
|
8.31
|
15,510
|
|
|
11/10/2020
|
+0.05 / +0.34%
|
14.75
|
14.90
|
14.75
|
14.75
|
14.75
|
8.31
|
20,140
|
|
|
11/9/2020
|
+0.40 / +2.80%
|
14.70
|
14.75
|
14.70
|
14.70
|
14.75
|
8.29
|
5,020
|
|
|
11/6/2020
|
+0.10 / +0.70%
|
14.20
|
14.75
|
14.20
|
14.30
|
14.39
|
8.06
|
5,570
|
|
|
11/5/2020
|
0.00 / 0.00%
|
14.50
|
15.15
|
14.20
|
14.20
|
14.84
|
8.00
|
8,520
|
|
|
11/4/2020
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
8.00
|
0
|
|
|
11/3/2020
|
-0.50 / -3.40%
|
14.75
|
14.75
|
14.20
|
14.20
|
14.75
|
8.00
|
44,720
|
|
|
11/2/2020
|
+0.10 / +0.68%
|
14.60
|
14.75
|
14.60
|
14.70
|
14.70
|
8.29
|
73,000
|
|
|
10/30/2020
|
+0.20 / +1.39%
|
14.40
|
14.60
|
14.40
|
14.60
|
14.60
|
8.23
|
13,990
|
|
|
10/29/2020
|
+0.40 / +2.86%
|
14.35
|
14.40
|
14.35
|
14.40
|
14.40
|
8.12
|
2,480
|
|
|
10/28/2020
|
-0.65 / -4.44%
|
14.75
|
14.75
|
14.00
|
14.00
|
14.45
|
7.89
|
2,630
|
|
|
10/27/2020
|
-0.10 / -0.68%
|
14.75
|
14.75
|
14.60
|
14.65
|
14.72
|
8.26
|
31,240
|
|
|
10/26/2020
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.70
|
14.75
|
14.75
|
8.31
|
44,710
|
|
|
10/23/2020
|
0.00 / 0.00%
|
14.75
|
14.75
|
14.75
|
14.75
|
14.75
|
8.31
|
10
|
|
|