|
Closing price on 2/7/2023
|
|
| Open |
10.55 |
| High |
10.65 |
| Low |
10.30 |
| Volume |
52,900 |
| Split-adjusted Price |
9.77 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2023
|
0.00 / 0.00%
|
10.55
|
10.65
|
10.30
|
10.50
|
10.50
|
9.77
|
52,900
|
|
|
2/6/2023
|
+0.20 / +1.94%
|
10.40
|
10.55
|
10.10
|
10.50
|
10.38
|
9.77
|
60,300
|
|
|
2/3/2023
|
+0.10 / +0.98%
|
10.20
|
10.45
|
10.15
|
10.30
|
10.22
|
9.59
|
25,300
|
|
|
2/2/2023
|
-0.10 / -0.97%
|
10.40
|
10.40
|
10.15
|
10.20
|
10.24
|
9.49
|
24,200
|
|
|
2/1/2023
|
-0.30 / -2.83%
|
10.60
|
10.75
|
10.25
|
10.30
|
10.51
|
9.59
|
34,600
|
|
|
1/31/2023
|
-0.10 / -0.93%
|
10.60
|
10.80
|
10.50
|
10.60
|
10.66
|
9.87
|
28,400
|
|
|
1/30/2023
|
+0.15 / +1.42%
|
10.45
|
10.80
|
10.20
|
10.70
|
10.61
|
9.96
|
43,600
|
|
|
1/27/2023
|
-0.70 / -6.22%
|
10.50
|
10.85
|
10.50
|
10.55
|
10.53
|
9.82
|
298,200
|
|
|
1/19/2023
|
+0.15 / +1.35%
|
10.90
|
11.30
|
10.90
|
11.25
|
11.18
|
10.47
|
50,700
|
|
|
1/18/2023
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.13
|
10.33
|
27,800
|
|
|
1/17/2023
|
+0.30 / +2.78%
|
10.50
|
11.15
|
10.50
|
11.10
|
10.99
|
10.33
|
27,400
|
|
|
1/16/2023
|
+0.50 / +4.85%
|
10.30
|
10.80
|
10.20
|
10.80
|
10.53
|
10.05
|
47,300
|
|
|
1/13/2023
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.26
|
9.59
|
72,200
|
|
|
1/12/2023
|
+0.05 / +0.49%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.23
|
9.59
|
27,500
|
|
|
1/11/2023
|
+0.05 / +0.49%
|
9.80
|
10.30
|
9.80
|
10.25
|
10.17
|
9.54
|
28,000
|
|
|
1/10/2023
|
+0.15 / +1.49%
|
10.15
|
10.25
|
10.00
|
10.20
|
10.15
|
9.49
|
51,400
|
|
|
1/9/2023
|
+0.08 / +0.80%
|
10.00
|
10.25
|
9.97
|
10.05
|
10.12
|
9.35
|
110,600
|
|
|
1/6/2023
|
-0.13 / -1.29%
|
10.00
|
10.10
|
9.96
|
9.97
|
10.09
|
9.28
|
40,900
|
|
|
1/5/2023
|
-0.10 / -0.98%
|
10.10
|
10.25
|
10.10
|
10.10
|
10.12
|
9.40
|
70,200
|
|
|
1/4/2023
|
+0.20 / +2.00%
|
10.05
|
10.30
|
10.05
|
10.20
|
10.13
|
9.49
|
49,200
|
|
|
1/3/2023
|
+0.13 / +1.32%
|
9.85
|
10.00
|
9.71
|
10.00
|
9.90
|
9.31
|
42,200
|
|
|
12/30/2022
|
+0.07 / +0.71%
|
9.80
|
9.91
|
9.70
|
9.87
|
9.82
|
9.19
|
43,500
|
|
|
12/29/2022
|
+0.16 / +1.66%
|
9.75
|
9.89
|
9.55
|
9.80
|
9.74
|
9.12
|
52,900
|
|
|
12/28/2022
|
+0.08 / +0.84%
|
9.56
|
9.79
|
9.40
|
9.64
|
9.60
|
8.97
|
40,600
|
|
|
12/27/2022
|
-0.18 / -1.85%
|
9.78
|
9.80
|
9.45
|
9.56
|
9.65
|
8.90
|
72,900
|
|
|
12/26/2022
|
-0.11 / -1.12%
|
9.89
|
9.89
|
9.30
|
9.74
|
9.63
|
9.07
|
74,100
|
|
|
12/23/2022
|
+0.05 / +0.51%
|
9.80
|
9.90
|
9.70
|
9.85
|
9.79
|
9.17
|
45,400
|
|
|
12/22/2022
|
+0.05 / +0.51%
|
9.99
|
9.99
|
9.70
|
9.80
|
9.84
|
9.12
|
33,500
|
|
|
12/21/2022
|
0.00 / 0.00%
|
9.75
|
9.90
|
9.60
|
9.75
|
9.82
|
9.07
|
100,800
|
|
|
12/20/2022
|
-0.40 / -3.94%
|
10.10
|
10.20
|
9.50
|
9.75
|
9.85
|
9.07
|
64,600
|
|
|