|
Closing price on 2/7/2018
|
|
| Open |
14.50 |
| High |
15.00 |
| Low |
14.50 |
| Volume |
23,550 |
| Split-adjusted Price |
5.54 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2018
|
+0.40 / +2.74%
|
14.50
|
15.00
|
14.50
|
15.00
|
14.69
|
5.54
|
23,550
|
|
|
2/6/2018
|
-0.45 / -2.99%
|
14.90
|
14.90
|
14.00
|
14.60
|
14.64
|
5.39
|
13,520
|
|
|
2/5/2018
|
-0.15 / -0.99%
|
15.00
|
15.10
|
14.90
|
15.05
|
15.00
|
5.56
|
800
|
|
|
2/2/2018
|
+0.15 / +1.00%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.18
|
5.61
|
32,420
|
|
|
2/1/2018
|
-0.25 / -1.63%
|
15.10
|
15.30
|
15.00
|
15.05
|
15.02
|
5.56
|
21,910
|
|
|
1/31/2018
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.10
|
15.30
|
15.18
|
5.65
|
5,140
|
|
|
1/30/2018
|
+0.20 / +1.32%
|
15.60
|
15.60
|
15.00
|
15.30
|
15.04
|
5.65
|
8,510
|
|
|
1/29/2018
|
-0.15 / -0.98%
|
15.20
|
15.50
|
15.10
|
15.10
|
15.23
|
5.57
|
7,420
|
|
|
1/26/2018
|
0.00 / 0.00%
|
15.20
|
15.35
|
15.20
|
15.25
|
15.25
|
5.63
|
5,400
|
|
|
1/25/2018
|
-0.05 / -0.33%
|
15.30
|
15.60
|
15.10
|
15.25
|
15.41
|
5.63
|
37,130
|
|
|
1/22/2018
|
-0.40 / -2.55%
|
15.75
|
15.80
|
15.00
|
15.30
|
15.32
|
5.65
|
21,770
|
|
|
1/19/2018
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.30
|
15.70
|
15.40
|
5.80
|
6,430
|
|
|
1/18/2018
|
+0.30 / +1.95%
|
15.40
|
15.70
|
15.20
|
15.70
|
15.37
|
5.80
|
4,100
|
|
|
1/17/2018
|
-0.40 / -2.53%
|
15.45
|
16.00
|
15.35
|
15.40
|
15.62
|
5.69
|
6,850
|
|
|
1/16/2018
|
+0.25 / +1.61%
|
16.00
|
16.00
|
15.05
|
15.80
|
15.76
|
5.83
|
17,830
|
|
|
1/15/2018
|
-0.30 / -1.89%
|
16.20
|
16.20
|
15.55
|
15.55
|
15.69
|
5.74
|
4,270
|
|
|
1/12/2018
|
+0.85 / +5.67%
|
15.00
|
15.85
|
15.00
|
15.85
|
15.50
|
5.85
|
62,110
|
|
|
1/11/2018
|
+0.60 / +4.17%
|
14.15
|
15.00
|
14.15
|
15.00
|
14.77
|
5.54
|
70,220
|
|
|
1/10/2018
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.40
|
14.40
|
14.41
|
5.32
|
51,200
|
|
|
1/9/2018
|
+0.40 / +2.86%
|
14.00
|
14.50
|
14.00
|
14.40
|
14.15
|
5.32
|
89,120
|
|
|
1/8/2018
|
+0.70 / +5.26%
|
13.25
|
14.00
|
13.25
|
14.00
|
13.55
|
5.17
|
37,270
|
|
|
1/5/2018
|
0.00 / 0.00%
|
13.30
|
13.45
|
13.05
|
13.30
|
13.15
|
4.91
|
29,820
|
|
|
1/4/2018
|
+0.20 / +1.53%
|
13.10
|
13.45
|
13.10
|
13.30
|
13.28
|
4.91
|
36,980
|
|
|
1/3/2018
|
-0.50 / -3.68%
|
13.50
|
13.50
|
13.00
|
13.10
|
13.17
|
4.84
|
32,950
|
|
|
1/2/2018
|
+0.30 / +2.26%
|
13.30
|
13.60
|
13.15
|
13.60
|
13.24
|
5.02
|
11,030
|
|
|
12/29/2017
|
-0.30 / -2.21%
|
13.60
|
13.60
|
12.95
|
13.30
|
13.22
|
4.91
|
21,400
|
|
|
12/28/2017
|
-0.05 / -0.37%
|
13.80
|
13.80
|
13.35
|
13.60
|
13.41
|
5.02
|
18,940
|
|
|
12/27/2017
|
+0.55 / +4.20%
|
13.25
|
14.00
|
13.20
|
13.65
|
13.57
|
5.04
|
47,180
|
|
|
12/26/2017
|
+0.85 / +6.94%
|
12.35
|
13.10
|
12.35
|
13.10
|
12.93
|
4.84
|
145,780
|
|
|
12/25/2017
|
+0.05 / +0.41%
|
12.30
|
12.30
|
12.25
|
12.25
|
12.28
|
4.52
|
14,600
|
|
|