|
Closing price on 2/5/2026
|
|
| Open |
11.20 |
| High |
11.40 |
| Low |
11.20 |
| Volume |
35,100 |
| Split-adjusted Price |
11.35 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2026
|
+0.05 / +0.44%
|
11.20
|
11.40
|
11.20
|
11.35
|
11.31
|
11.35
|
35,100
|
|
|
2/4/2026
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.15
|
11.30
|
11.27
|
11.30
|
4,400
|
|
|
2/3/2026
|
-0.10 / -0.88%
|
11.25
|
11.45
|
11.15
|
11.30
|
11.28
|
11.30
|
16,000
|
|
|
2/2/2026
|
+0.30 / +2.70%
|
11.25
|
11.40
|
11.15
|
11.40
|
11.24
|
11.40
|
16,800
|
|
|
1/30/2026
|
-0.20 / -1.77%
|
11.35
|
11.35
|
11.10
|
11.10
|
11.21
|
11.10
|
7,700
|
|
|
1/29/2026
|
-0.20 / -1.74%
|
11.45
|
11.45
|
11.25
|
11.30
|
11.34
|
11.30
|
7,600
|
|
|
1/28/2026
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.45
|
11.50
|
11.56
|
11.50
|
3,600
|
|
|
1/27/2026
|
+0.05 / +0.44%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
900
|
|
|
1/26/2026
|
-0.10 / -0.87%
|
11.25
|
11.50
|
11.25
|
11.45
|
11.42
|
11.45
|
14,200
|
|
|
1/23/2026
|
0.00 / 0.00%
|
11.55
|
11.55
|
11.55
|
11.55
|
11.55
|
11.55
|
2,100
|
|
|
1/22/2026
|
+0.05 / +0.43%
|
11.55
|
11.70
|
11.50
|
11.55
|
11.62
|
11.55
|
5,600
|
|
|
1/21/2026
|
-0.05 / -0.43%
|
11.60
|
11.70
|
11.50
|
11.50
|
11.56
|
11.50
|
37,500
|
|
|
1/20/2026
|
-0.15 / -1.28%
|
11.55
|
11.70
|
11.55
|
11.55
|
11.59
|
11.55
|
1,400
|
|
|
1/19/2026
|
-0.05 / -0.43%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.72
|
11.70
|
900
|
|
|
1/16/2026
|
+0.10 / +0.86%
|
11.70
|
11.80
|
11.70
|
11.75
|
11.79
|
11.75
|
13,700
|
|
|
1/15/2026
|
+0.15 / +1.30%
|
11.55
|
11.80
|
11.40
|
11.65
|
11.53
|
11.65
|
22,500
|
|
|
1/14/2026
|
-0.15 / -1.29%
|
11.75
|
11.80
|
11.50
|
11.50
|
11.61
|
11.50
|
10,000
|
|
|
1/13/2026
|
0.00 / 0.00%
|
11.65
|
11.65
|
11.60
|
11.65
|
11.64
|
11.65
|
2,700
|
|
|
1/12/2026
|
+0.05 / +0.43%
|
11.75
|
11.80
|
11.65
|
11.65
|
11.78
|
11.65
|
7,600
|
|
|
1/9/2026
|
-0.30 / -2.52%
|
12.00
|
12.00
|
11.55
|
11.60
|
11.76
|
11.60
|
24,400
|
|
|
1/8/2026
|
+0.10 / +0.85%
|
11.65
|
11.90
|
11.55
|
11.90
|
11.73
|
11.90
|
8,100
|
|
|
1/7/2026
|
+0.05 / +0.43%
|
11.60
|
11.80
|
11.50
|
11.80
|
11.66
|
11.80
|
14,400
|
|
|
1/6/2026
|
+0.05 / +0.43%
|
11.65
|
11.75
|
11.60
|
11.75
|
11.67
|
11.75
|
6,000
|
|
|
1/5/2026
|
0.00 / 0.00%
|
11.75
|
11.75
|
11.55
|
11.70
|
11.66
|
11.70
|
3,700
|
|
|
12/31/2025
|
0.00 / 0.00%
|
11.70
|
11.75
|
11.40
|
11.70
|
11.71
|
11.70
|
31,800
|
|
|
12/30/2025
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
200
|
|
|
12/29/2025
|
-0.10 / -0.85%
|
11.75
|
11.75
|
11.50
|
11.70
|
11.63
|
11.70
|
2,900
|
|
|
12/26/2025
|
+0.05 / +0.43%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.77
|
11.80
|
14,600
|
|
|
12/25/2025
|
-0.10 / -0.84%
|
11.75
|
11.75
|
11.75
|
11.75
|
11.75
|
11.75
|
6,600
|
|
|
12/24/2025
|
+0.10 / +0.85%
|
11.75
|
12.00
|
11.75
|
11.85
|
11.83
|
11.85
|
8,400
|
|
|