|
Closing price on 2/1/2024
|
|
| Open |
11.70 |
| High |
12.50 |
| Low |
11.70 |
| Volume |
4,500 |
| Split-adjusted Price |
11.40 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2024
|
+0.25 / +2.08%
|
11.70
|
12.50
|
11.70
|
12.25
|
12.31
|
11.40
|
4,500
|
|
|
1/31/2024
|
0.00 / 0.00%
|
12.50
|
12.50
|
11.90
|
12.00
|
12.01
|
11.17
|
7,300
|
|
|
1/30/2024
|
-0.40 / -3.23%
|
12.40
|
12.70
|
11.55
|
12.00
|
12.14
|
11.17
|
18,500
|
|
|
1/29/2024
|
0.00 / 0.00%
|
12.95
|
12.95
|
12.15
|
12.40
|
12.51
|
11.54
|
4,500
|
|
|
1/26/2024
|
-0.10 / -0.80%
|
12.55
|
12.55
|
12.40
|
12.40
|
12.50
|
11.54
|
12,500
|
|
|
1/25/2024
|
0.00 / 0.00%
|
12.50
|
12.80
|
12.50
|
12.50
|
12.65
|
11.63
|
32,300
|
|
|
1/24/2024
|
+0.30 / +2.46%
|
12.05
|
12.90
|
12.05
|
12.50
|
12.86
|
11.63
|
78,800
|
|
|
1/23/2024
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.10
|
12.20
|
12.21
|
11.35
|
36,000
|
|
|
1/22/2024
|
+0.10 / +0.83%
|
12.50
|
12.50
|
12.10
|
12.20
|
12.24
|
11.35
|
3,000
|
|
|
1/19/2024
|
-0.05 / -0.41%
|
12.10
|
12.30
|
12.10
|
12.10
|
12.12
|
11.26
|
8,400
|
|
|
1/18/2024
|
+0.35 / +2.97%
|
12.15
|
12.25
|
12.10
|
12.15
|
12.14
|
11.31
|
83,200
|
|
|
1/17/2024
|
-0.35 / -2.88%
|
12.20
|
12.30
|
11.80
|
11.80
|
12.07
|
10.98
|
16,000
|
|
|
1/16/2024
|
+0.15 / +1.25%
|
12.15
|
12.30
|
12.15
|
12.15
|
12.15
|
11.31
|
23,300
|
|
|
1/15/2024
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.92
|
11.17
|
4,200
|
|
|
1/12/2024
|
-0.30 / -2.44%
|
11.90
|
12.00
|
11.80
|
12.00
|
11.93
|
11.17
|
6,700
|
|
|
1/11/2024
|
+0.10 / +0.82%
|
12.30
|
12.45
|
12.20
|
12.30
|
12.32
|
11.45
|
35,200
|
|
|
1/10/2024
|
0.00 / 0.00%
|
11.80
|
12.20
|
11.80
|
12.20
|
12.02
|
11.35
|
2,300
|
|
|
1/9/2024
|
-0.10 / -0.81%
|
11.90
|
12.25
|
11.90
|
12.20
|
12.18
|
11.35
|
39,900
|
|
|
1/8/2024
|
+0.40 / +3.36%
|
11.90
|
12.30
|
11.90
|
12.30
|
12.09
|
11.45
|
19,700
|
|
|
1/5/2024
|
+0.15 / +1.28%
|
11.75
|
12.25
|
11.75
|
11.90
|
12.11
|
11.08
|
84,200
|
|
|
1/4/2024
|
+0.25 / +2.17%
|
11.70
|
11.80
|
11.50
|
11.75
|
11.68
|
10.94
|
33,100
|
|
|
1/3/2024
|
+0.30 / +2.68%
|
11.20
|
11.55
|
11.20
|
11.50
|
11.42
|
10.70
|
28,900
|
|
|
1/2/2024
|
+0.40 / +3.70%
|
10.90
|
11.20
|
10.90
|
11.20
|
11.15
|
10.42
|
32,800
|
|
|
12/29/2023
|
-0.20 / -1.82%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.91
|
10.05
|
17,700
|
|
|
12/28/2023
|
0.00 / 0.00%
|
11.00
|
11.15
|
11.00
|
11.00
|
11.00
|
10.24
|
45,000
|
|
|
12/27/2023
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.30
|
11.00
|
10.98
|
10.24
|
19,200
|
|
|
12/26/2023
|
0.00 / 0.00%
|
11.00
|
11.15
|
10.95
|
11.00
|
11.05
|
10.24
|
45,900
|
|
|
12/25/2023
|
0.00 / 0.00%
|
11.00
|
11.15
|
11.00
|
11.00
|
11.00
|
10.24
|
37,000
|
|
|
12/22/2023
|
+0.10 / +0.92%
|
11.00
|
11.20
|
10.80
|
11.00
|
11.05
|
10.24
|
46,900
|
|
|
12/21/2023
|
+0.40 / +3.81%
|
10.50
|
11.15
|
10.50
|
10.90
|
10.82
|
10.15
|
73,000
|
|
|