|
Closing price on 2/15/2017
|
|
| Open |
10.20 |
| High |
10.35 |
| Low |
9.78 |
| Volume |
81,780 |
| Split-adjusted Price |
3.21 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/15/2017
|
+0.58 / +5.94%
|
10.20
|
10.35
|
9.78
|
10.35
|
9.95
|
3.21
|
81,780
|
|
|
2/14/2017
|
-0.01 / -0.10%
|
9.78
|
9.85
|
9.55
|
9.77
|
9.61
|
3.03
|
8,220
|
|
|
2/13/2017
|
+0.20 / +2.09%
|
9.80
|
9.80
|
9.50
|
9.78
|
9.52
|
3.03
|
8,610
|
|
|
2/10/2017
|
+0.13 / +1.38%
|
9.60
|
9.60
|
9.40
|
9.58
|
9.55
|
2.97
|
7,670
|
|
|
2/9/2017
|
+0.04 / +0.43%
|
9.45
|
9.45
|
9.40
|
9.45
|
9.44
|
2.93
|
3,410
|
|
|
2/8/2017
|
-0.14 / -1.47%
|
9.45
|
9.45
|
9.40
|
9.41
|
9.43
|
2.91
|
16,750
|
|
|
2/7/2017
|
-0.15 / -1.55%
|
9.63
|
9.63
|
9.52
|
9.55
|
9.52
|
2.96
|
5,670
|
|
|
2/6/2017
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.75
|
3.00
|
2,040
|
|
|
2/3/2017
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.80
|
3.00
|
4,900
|
|
|
2/2/2017
|
+0.20 / +2.08%
|
9.45
|
9.80
|
9.45
|
9.80
|
9.63
|
3.03
|
170
|
|
|
1/25/2017
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.46
|
9.60
|
9.47
|
2.97
|
7,710
|
|
|
1/24/2017
|
+0.05 / +0.53%
|
9.32
|
9.50
|
9.30
|
9.50
|
9.41
|
2.94
|
21,960
|
|
|
1/23/2017
|
+0.05 / +0.53%
|
9.60
|
9.60
|
9.45
|
9.45
|
9.57
|
2.93
|
4,910
|
|
|
1/20/2017
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2.91
|
1,200
|
|
|
1/19/2017
|
0.00 / 0.00%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.15
|
2.88
|
570
|
|
|
1/18/2017
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.88
|
7,000
|
|
|
1/17/2017
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2.91
|
5,200
|
|
|
1/16/2017
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.45
|
2.91
|
510
|
|
|
1/13/2017
|
+0.15 / +1.62%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.30
|
2.91
|
8,920
|
|
|
1/12/2017
|
+0.43 / +4.88%
|
8.90
|
9.30
|
8.90
|
9.25
|
9.15
|
2.86
|
38,670
|
|
|
1/11/2017
|
+0.12 / +1.38%
|
8.80
|
8.90
|
8.79
|
8.82
|
8.82
|
2.73
|
15,200
|
|
|
1/10/2017
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.69
|
530
|
|
|
1/9/2017
|
+0.15 / +1.75%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.67
|
2.69
|
1,500
|
|
|
1/6/2017
|
0.00 / 0.00%
|
8.55
|
8.55
|
8.55
|
8.55
|
8.55
|
2.65
|
0
|
|
|
1/5/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.55
|
8.55
|
8.58
|
2.65
|
4,150
|
|
|
1/4/2017
|
+0.05 / +0.59%
|
8.50
|
8.55
|
8.50
|
8.55
|
8.51
|
2.65
|
18,690
|
|
|
1/3/2017
|
0.00 / 0.00%
|
8.00
|
8.60
|
8.00
|
8.50
|
8.36
|
2.63
|
3,230
|
|
|
12/30/2016
|
-0.05 / -0.58%
|
8.50
|
8.57
|
8.50
|
8.50
|
8.52
|
2.63
|
3,180
|
|
|
12/29/2016
|
-0.05 / -0.58%
|
8.62
|
8.62
|
8.55
|
8.55
|
8.61
|
2.65
|
7,200
|
|
|
12/28/2016
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.66
|
50
|
|
|