|
Closing price on 2/18/2022
|
|
| Open |
25.20 |
| High |
25.80 |
| Low |
25.05 |
| Volume |
126,000 |
| Split-adjusted Price |
15.40 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2022
|
+0.25 / +0.99%
|
25.20
|
25.80
|
25.05
|
25.50
|
25.46
|
15.40
|
126,000
|
|
|
2/17/2022
|
+0.25 / +1.00%
|
25.05
|
25.25
|
24.95
|
25.25
|
25.15
|
15.25
|
105,400
|
|
|
2/16/2022
|
+0.10 / +0.40%
|
25.00
|
25.15
|
24.85
|
25.00
|
24.98
|
15.10
|
68,900
|
|
|
2/15/2022
|
+0.05 / +0.20%
|
24.75
|
25.00
|
24.60
|
24.90
|
24.74
|
15.04
|
212,200
|
|
|
2/14/2022
|
-0.15 / -0.60%
|
24.90
|
25.00
|
24.75
|
24.85
|
24.87
|
15.01
|
91,900
|
|
|
2/11/2022
|
+0.10 / +0.40%
|
24.90
|
25.00
|
24.55
|
25.00
|
24.78
|
15.10
|
114,100
|
|
|
2/10/2022
|
-0.30 / -1.19%
|
25.50
|
25.50
|
24.80
|
24.90
|
25.03
|
15.04
|
94,500
|
|
|
2/9/2022
|
+0.75 / +3.07%
|
24.70
|
25.70
|
24.45
|
25.20
|
25.09
|
15.22
|
202,000
|
|
|
2/8/2022
|
+0.95 / +4.04%
|
23.70
|
24.60
|
23.40
|
24.45
|
23.95
|
14.77
|
173,200
|
|
|
2/7/2022
|
+0.50 / +2.17%
|
23.30
|
23.75
|
23.05
|
23.50
|
23.45
|
14.19
|
57,600
|
|
|
1/28/2022
|
+0.40 / +1.77%
|
23.10
|
23.20
|
22.60
|
23.00
|
22.87
|
13.89
|
39,800
|
|
|
1/27/2022
|
-0.55 / -2.38%
|
23.10
|
23.15
|
22.55
|
22.60
|
22.77
|
13.65
|
56,400
|
|
|
1/26/2022
|
+0.15 / +0.65%
|
23.00
|
23.30
|
22.80
|
23.15
|
23.01
|
13.98
|
84,700
|
|
|
1/25/2022
|
0.00 / 0.00%
|
22.90
|
24.50
|
22.50
|
23.00
|
23.09
|
13.89
|
174,300
|
|
|
1/24/2022
|
-1.05 / -4.37%
|
24.05
|
24.35
|
23.00
|
23.00
|
23.67
|
13.89
|
81,000
|
|
|
1/21/2022
|
+0.05 / +0.21%
|
24.00
|
24.30
|
23.80
|
24.05
|
23.99
|
14.52
|
83,800
|
|
|
1/20/2022
|
+0.70 / +3.00%
|
23.05
|
24.25
|
23.00
|
24.00
|
23.43
|
14.49
|
106,300
|
|
|
1/19/2022
|
+0.20 / +0.87%
|
23.10
|
23.40
|
22.95
|
23.30
|
23.07
|
14.07
|
84,900
|
|
|
1/18/2022
|
-0.90 / -3.75%
|
24.00
|
24.00
|
23.10
|
23.10
|
23.56
|
13.95
|
93,700
|
|
|
1/17/2022
|
-0.70 / -2.83%
|
24.90
|
25.00
|
23.75
|
24.00
|
24.39
|
14.49
|
113,400
|
|
|
1/14/2022
|
-0.25 / -1.00%
|
24.95
|
24.95
|
24.40
|
24.70
|
24.64
|
14.92
|
103,200
|
|
|
1/13/2022
|
0.00 / 0.00%
|
25.00
|
25.20
|
24.60
|
24.95
|
24.88
|
15.07
|
88,500
|
|
|
1/12/2022
|
+0.25 / +1.01%
|
24.85
|
25.10
|
24.45
|
24.95
|
24.76
|
15.07
|
149,000
|
|
|
1/11/2022
|
-0.15 / -0.60%
|
25.00
|
25.05
|
24.50
|
24.70
|
24.72
|
14.92
|
76,500
|
|
|
1/10/2022
|
-0.45 / -1.78%
|
25.55
|
25.55
|
24.85
|
24.85
|
25.00
|
15.01
|
89,800
|
|
|
1/7/2022
|
-0.20 / -0.78%
|
25.40
|
25.45
|
25.20
|
25.30
|
25.33
|
15.28
|
74,700
|
|
|
1/6/2022
|
+0.05 / +0.20%
|
25.70
|
25.75
|
25.25
|
25.50
|
25.45
|
15.40
|
108,700
|
|
|
1/5/2022
|
-0.25 / -0.97%
|
25.65
|
25.80
|
25.45
|
25.45
|
25.58
|
15.37
|
102,000
|
|
|
1/4/2022
|
+0.10 / +0.39%
|
25.65
|
25.90
|
25.50
|
25.70
|
25.62
|
15.52
|
115,600
|
|
|
12/31/2021
|
+0.20 / +0.79%
|
25.75
|
25.75
|
25.45
|
25.60
|
25.55
|
15.46
|
47,600
|
|
|