|
Closing price on 12/8/2025
|
|
| Open |
11.60 |
| High |
11.80 |
| Low |
11.55 |
| Volume |
32,300 |
| Split-adjusted Price |
11.55 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2025
|
-0.05 / -0.43%
|
11.60
|
11.80
|
11.55
|
11.55
|
11.66
|
11.55
|
32,300
|
|
|
12/5/2025
|
-0.05 / -0.43%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.64
|
11.60
|
2,000
|
|
|
12/4/2025
|
+0.05 / +0.43%
|
11.70
|
11.75
|
11.55
|
11.65
|
11.71
|
11.65
|
9,200
|
|
|
12/3/2025
|
0.00 / 0.00%
|
11.65
|
11.65
|
11.50
|
11.60
|
11.63
|
11.60
|
10,100
|
|
|
12/2/2025
|
-0.05 / -0.43%
|
11.55
|
11.75
|
11.40
|
11.60
|
11.65
|
11.60
|
24,600
|
|
|
12/1/2025
|
-0.05 / -0.43%
|
11.70
|
11.70
|
11.60
|
11.65
|
11.67
|
11.65
|
1,100
|
|
|
11/28/2025
|
0.00 / 0.00%
|
11.70
|
11.75
|
11.60
|
11.70
|
11.73
|
11.70
|
11,500
|
|
|
11/27/2025
|
-0.05 / -0.43%
|
11.75
|
11.75
|
11.60
|
11.70
|
11.69
|
11.70
|
4,700
|
|
|
11/26/2025
|
-0.05 / -0.42%
|
11.75
|
11.80
|
11.45
|
11.75
|
11.67
|
11.75
|
28,100
|
|
|
11/25/2025
|
+0.05 / +0.43%
|
11.75
|
11.80
|
11.45
|
11.80
|
11.64
|
11.80
|
25,000
|
|
|
11/24/2025
|
-0.05 / -0.42%
|
11.80
|
11.80
|
11.55
|
11.75
|
11.74
|
11.75
|
22,000
|
|
|
11/21/2025
|
-0.05 / -0.42%
|
11.85
|
11.85
|
11.65
|
11.80
|
11.74
|
11.80
|
9,000
|
|
|
11/20/2025
|
+0.05 / +0.42%
|
11.65
|
11.85
|
11.50
|
11.85
|
11.76
|
11.85
|
18,500
|
|
|
11/19/2025
|
+0.05 / +0.43%
|
11.60
|
11.80
|
11.55
|
11.80
|
11.67
|
11.80
|
19,600
|
|
|
11/18/2025
|
+0.05 / +0.43%
|
11.60
|
11.75
|
11.40
|
11.75
|
11.56
|
11.75
|
18,300
|
|
|
11/17/2025
|
+0.05 / +0.43%
|
11.65
|
11.70
|
11.60
|
11.70
|
11.63
|
11.70
|
7,700
|
|
|
11/14/2025
|
0.00 / 0.00%
|
11.65
|
11.65
|
11.60
|
11.65
|
11.62
|
11.65
|
3,400
|
|
|
11/13/2025
|
0.00 / 0.00%
|
11.65
|
11.65
|
11.65
|
11.65
|
11.65
|
11.65
|
1,200
|
|
|
11/12/2025
|
0.00 / 0.00%
|
11.60
|
11.65
|
11.60
|
11.65
|
11.62
|
11.65
|
1,500
|
|
|
11/11/2025
|
-0.10 / -0.85%
|
11.75
|
11.75
|
11.60
|
11.65
|
11.64
|
11.65
|
5,500
|
|
|
11/10/2025
|
0.00 / 0.00%
|
11.75
|
11.75
|
11.65
|
11.75
|
11.74
|
11.75
|
5,000
|
|
|
11/7/2025
|
0.00 / 0.00%
|
11.75
|
11.75
|
11.55
|
11.75
|
11.65
|
11.75
|
4,700
|
|
|
11/6/2025
|
+0.05 / +0.43%
|
11.75
|
11.85
|
11.55
|
11.75
|
11.68
|
11.75
|
46,700
|
|
|
11/5/2025
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.64
|
11.70
|
2,900
|
|
|
11/4/2025
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.45
|
11.60
|
11.56
|
11.60
|
22,200
|
|
|
11/3/2025
|
+0.10 / +0.87%
|
11.50
|
11.85
|
11.50
|
11.60
|
11.60
|
11.60
|
67,000
|
|
|
10/31/2025
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.50
|
11.53
|
11.50
|
3,300
|
|
|
10/30/2025
|
-0.15 / -1.29%
|
11.60
|
11.70
|
11.25
|
11.50
|
11.44
|
11.50
|
26,600
|
|
|
10/29/2025
|
-0.10 / -0.85%
|
11.65
|
11.65
|
11.55
|
11.65
|
11.64
|
11.65
|
3,100
|
|
|
10/28/2025
|
0.00 / 0.00%
|
11.60
|
11.85
|
11.55
|
11.75
|
11.70
|
11.75
|
13,400
|
|
|