|
Closing price on 2/14/2019
|
|
| Open |
17.95 |
| High |
18.15 |
| Low |
17.90 |
| Volume |
7,900 |
| Split-adjusted Price |
8.42 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2019
|
-0.25 / -1.38%
|
17.95
|
18.15
|
17.90
|
17.90
|
18.10
|
8.42
|
7,900
|
|
|
2/13/2019
|
+1.15 / +6.76%
|
17.10
|
18.15
|
17.10
|
18.15
|
17.74
|
8.54
|
112,550
|
|
|
2/12/2019
|
-0.10 / -0.58%
|
17.10
|
17.30
|
17.00
|
17.00
|
17.12
|
8.00
|
33,010
|
|
|
2/11/2019
|
+0.10 / +0.59%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.05
|
8.05
|
845,250
|
|
|
2/1/2019
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.80
|
17.00
|
16.93
|
8.00
|
23,220
|
|
|
1/31/2019
|
-0.80 / -4.52%
|
17.50
|
17.50
|
16.40
|
16.90
|
16.79
|
7.95
|
69,310
|
|
|
1/30/2019
|
+0.10 / +0.57%
|
17.60
|
17.75
|
17.40
|
17.70
|
17.68
|
7.86
|
860,600
|
|
|
1/29/2019
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.00
|
17.60
|
17.48
|
7.81
|
29,630
|
|
|
1/28/2019
|
-0.20 / -1.13%
|
17.70
|
17.70
|
17.00
|
17.50
|
17.21
|
7.77
|
18,880
|
|
|
1/25/2019
|
+0.10 / +0.57%
|
17.60
|
17.80
|
17.05
|
17.70
|
17.44
|
7.86
|
35,890
|
|
|
1/24/2019
|
-0.25 / -1.40%
|
17.85
|
17.90
|
17.60
|
17.60
|
17.76
|
7.81
|
15,030
|
|
|
1/23/2019
|
+0.35 / +2.00%
|
17.50
|
17.85
|
17.35
|
17.85
|
17.64
|
7.93
|
43,530
|
|
|
1/22/2019
|
+0.40 / +2.34%
|
17.85
|
17.95
|
17.30
|
17.50
|
17.72
|
7.77
|
62,120
|
|
|
1/21/2019
|
+1.10 / +6.88%
|
17.00
|
17.10
|
16.50
|
17.10
|
17.04
|
7.59
|
100,360
|
|
|
1/18/2019
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.80
|
16.00
|
16.00
|
7.10
|
19,130
|
|
|
1/17/2019
|
-0.65 / -3.90%
|
16.35
|
16.40
|
16.00
|
16.00
|
16.17
|
7.10
|
42,360
|
|
|
1/16/2019
|
+0.05 / +0.30%
|
16.65
|
16.65
|
16.20
|
16.65
|
16.38
|
7.39
|
16,730
|
|
|
1/15/2019
|
+0.85 / +5.40%
|
15.95
|
16.70
|
15.95
|
16.60
|
16.47
|
7.37
|
123,170
|
|
|
1/14/2019
|
+1.00 / +6.78%
|
14.80
|
15.75
|
14.80
|
15.75
|
15.49
|
6.99
|
143,930
|
|
|
1/11/2019
|
+0.15 / +1.03%
|
14.60
|
14.80
|
14.50
|
14.75
|
14.74
|
6.55
|
147,880
|
|
|
1/10/2019
|
-0.15 / -1.02%
|
14.65
|
15.00
|
14.50
|
14.60
|
14.68
|
6.48
|
118,360
|
|
|
1/9/2019
|
+0.30 / +2.08%
|
14.50
|
14.80
|
14.50
|
14.75
|
14.64
|
6.55
|
8,150
|
|
|
1/8/2019
|
-0.05 / -0.34%
|
14.50
|
14.60
|
14.35
|
14.45
|
14.43
|
6.42
|
19,200
|
|
|
1/7/2019
|
+0.05 / +0.35%
|
14.35
|
14.50
|
14.35
|
14.50
|
14.43
|
6.44
|
7,530
|
|
|
1/4/2019
|
+0.05 / +0.35%
|
14.45
|
14.45
|
14.30
|
14.45
|
14.41
|
6.42
|
11,050
|
|
|
1/3/2019
|
-0.10 / -0.69%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.35
|
6.39
|
1,500
|
|
|
1/2/2019
|
-0.10 / -0.68%
|
14.35
|
14.50
|
14.30
|
14.50
|
14.43
|
6.44
|
7,000
|
|
|
12/28/2018
|
+0.05 / +0.34%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.57
|
6.48
|
8,100
|
|
|
12/27/2018
|
+0.15 / +1.04%
|
14.45
|
14.60
|
14.40
|
14.55
|
14.58
|
6.46
|
8,300
|
|
|
12/26/2018
|
0.00 / 0.00%
|
14.45
|
14.50
|
14.30
|
14.40
|
14.43
|
6.39
|
30,150
|
|
|