|
Closing price on 2/19/2021
|
|
| Open |
16.10 |
| High |
16.20 |
| Low |
15.60 |
| Volume |
24,900 |
| Split-adjusted Price |
9.02 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2021
|
0.00 / 0.00%
|
16.10
|
16.20
|
15.60
|
16.00
|
15.86
|
9.02
|
24,900
|
|
|
2/18/2021
|
-0.50 / -3.03%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.02
|
11,000
|
|
|
2/17/2021
|
+0.50 / +3.13%
|
15.80
|
16.90
|
15.80
|
16.50
|
16.22
|
9.30
|
22,900
|
|
|
2/9/2021
|
+0.60 / +3.90%
|
15.85
|
16.00
|
15.50
|
16.00
|
16.00
|
9.02
|
18,700
|
|
|
2/8/2021
|
-0.30 / -1.91%
|
15.70
|
16.00
|
15.40
|
15.40
|
15.71
|
8.68
|
23,300
|
|
|
2/5/2021
|
-0.25 / -1.57%
|
15.60
|
15.80
|
15.40
|
15.70
|
15.55
|
8.85
|
97,300
|
|
|
2/4/2021
|
-0.35 / -2.15%
|
16.00
|
16.00
|
15.50
|
15.95
|
15.81
|
8.99
|
15,000
|
|
|
2/3/2021
|
+0.30 / +1.88%
|
16.00
|
16.30
|
15.50
|
16.30
|
15.85
|
9.19
|
37,200
|
|
|
2/2/2021
|
-0.30 / -1.84%
|
16.10
|
16.20
|
15.25
|
16.00
|
15.62
|
9.02
|
39,300
|
|
|
2/1/2021
|
-0.10 / -0.61%
|
16.10
|
16.40
|
16.00
|
16.30
|
16.29
|
9.19
|
8,500
|
|
|
1/29/2021
|
+0.40 / +2.50%
|
16.80
|
16.80
|
15.90
|
16.40
|
16.24
|
9.24
|
27,400
|
|
|
1/28/2021
|
-0.45 / -2.74%
|
16.00
|
16.80
|
15.30
|
16.00
|
16.45
|
9.02
|
37,900
|
|
|
1/27/2021
|
-0.35 / -2.08%
|
16.60
|
16.80
|
16.15
|
16.45
|
16.30
|
9.27
|
48,100
|
|
|
1/26/2021
|
-0.65 / -3.72%
|
17.20
|
17.20
|
16.70
|
16.80
|
16.82
|
9.47
|
35,600
|
|
|
1/25/2021
|
+0.75 / +4.49%
|
16.70
|
17.50
|
16.40
|
17.45
|
16.78
|
9.84
|
113,700
|
|
|
1/22/2021
|
-0.25 / -1.47%
|
17.00
|
17.30
|
16.30
|
16.70
|
16.79
|
9.41
|
51,000
|
|
|
1/21/2021
|
+1.05 / +6.60%
|
16.00
|
16.95
|
15.50
|
16.95
|
16.52
|
9.55
|
69,000
|
|
|
1/20/2021
|
+0.50 / +3.25%
|
15.40
|
16.00
|
15.20
|
15.90
|
15.39
|
8.96
|
47,600
|
|
|
1/19/2021
|
-0.20 / -1.28%
|
16.00
|
16.00
|
15.40
|
15.40
|
15.61
|
8.68
|
43,500
|
|
|
1/18/2021
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.20
|
15.60
|
15.33
|
8.79
|
50,400
|
|
|
1/15/2021
|
+0.45 / +2.99%
|
15.15
|
15.85
|
15.00
|
15.50
|
15.05
|
8.74
|
57,200
|
|
|
1/14/2021
|
0.00 / 0.00%
|
15.00
|
15.05
|
15.00
|
15.05
|
15.03
|
8.48
|
18,500
|
|
|
1/13/2021
|
-0.10 / -0.66%
|
15.10
|
15.20
|
15.05
|
15.05
|
15.14
|
8.48
|
5,600
|
|
|
1/12/2021
|
+0.35 / +2.36%
|
15.00
|
15.20
|
15.00
|
15.15
|
15.04
|
8.54
|
1,700
|
|
|
1/11/2021
|
+0.10 / +0.68%
|
14.80
|
15.05
|
14.70
|
14.80
|
14.80
|
8.34
|
32,700
|
|
|
1/8/2021
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.65
|
8.29
|
600
|
|
|
1/7/2021
|
-0.40 / -2.67%
|
14.55
|
14.60
|
14.55
|
14.60
|
14.58
|
8.23
|
1,000
|
|
|
1/6/2021
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.05
|
8.46
|
1,100
|
|
|
1/5/2021
|
-0.25 / -1.64%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.00
|
8.46
|
1,900
|
|
|
1/4/2021
|
+0.65 / +4.45%
|
14.50
|
15.30
|
14.50
|
15.25
|
14.94
|
8.60
|
35,500
|
|
|