|
Closing price on 3/14/2019
|
|
| Open |
18.30 |
| High |
18.50 |
| Low |
17.90 |
| Volume |
52,230 |
| Split-adjusted Price |
8.47 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2019
|
-0.30 / -1.64%
|
18.30
|
18.50
|
17.90
|
18.00
|
18.15
|
8.47
|
52,230
|
|
|
3/13/2019
|
+0.20 / +1.10%
|
17.70
|
18.40
|
17.70
|
18.30
|
18.20
|
8.61
|
30,050
|
|
|
3/12/2019
|
+0.30 / +1.69%
|
17.80
|
18.10
|
17.80
|
18.10
|
17.87
|
8.52
|
32,790
|
|
|
3/11/2019
|
-0.15 / -0.84%
|
17.50
|
17.90
|
17.50
|
17.80
|
17.62
|
8.38
|
41,480
|
|
|
3/8/2019
|
0.00 / 0.00%
|
17.95
|
17.95
|
17.85
|
17.95
|
17.93
|
8.45
|
5,000
|
|
|
3/7/2019
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.85
|
17.95
|
17.99
|
8.45
|
12,230
|
|
|
3/6/2019
|
+0.10 / +0.56%
|
17.85
|
18.00
|
17.45
|
17.95
|
17.70
|
8.45
|
28,980
|
|
|
3/5/2019
|
+0.55 / +3.18%
|
17.30
|
17.85
|
17.00
|
17.85
|
17.60
|
8.40
|
65,570
|
|
|
3/4/2019
|
-0.30 / -1.70%
|
17.60
|
17.85
|
17.30
|
17.30
|
17.52
|
8.14
|
48,800
|
|
|
3/1/2019
|
+0.20 / +1.15%
|
17.40
|
17.60
|
17.40
|
17.60
|
17.48
|
8.28
|
16,250
|
|
|
2/28/2019
|
-0.05 / -0.29%
|
17.40
|
17.45
|
17.30
|
17.40
|
17.40
|
8.19
|
10,630
|
|
|
2/27/2019
|
-0.05 / -0.29%
|
17.50
|
17.55
|
17.40
|
17.45
|
17.47
|
8.21
|
24,550
|
|
|
2/26/2019
|
+0.30 / +1.74%
|
17.45
|
17.50
|
17.10
|
17.50
|
17.33
|
8.24
|
20,710
|
|
|
2/25/2019
|
-0.55 / -3.10%
|
17.60
|
17.90
|
17.00
|
17.20
|
17.32
|
8.09
|
33,420
|
|
|
2/22/2019
|
+0.15 / +0.85%
|
17.65
|
17.80
|
17.20
|
17.75
|
17.59
|
8.35
|
26,430
|
|
|
2/21/2019
|
-0.30 / -1.68%
|
18.20
|
18.20
|
17.60
|
17.60
|
17.77
|
8.28
|
4,220
|
|
|
2/20/2019
|
0.00 / 0.00%
|
18.00
|
18.45
|
17.30
|
17.90
|
17.63
|
8.42
|
19,510
|
|
|
2/19/2019
|
-0.90 / -4.79%
|
18.80
|
18.80
|
17.90
|
17.90
|
18.36
|
8.42
|
8,390
|
|
|
2/18/2019
|
+0.50 / +2.73%
|
18.30
|
18.80
|
18.30
|
18.80
|
18.49
|
8.85
|
16,600
|
|
|
2/15/2019
|
+0.40 / +2.23%
|
17.90
|
18.30
|
17.70
|
18.30
|
18.20
|
8.61
|
52,020
|
|
|
2/14/2019
|
-0.25 / -1.38%
|
17.95
|
18.15
|
17.90
|
17.90
|
18.10
|
8.42
|
7,900
|
|
|
2/13/2019
|
+1.15 / +6.76%
|
17.10
|
18.15
|
17.10
|
18.15
|
17.74
|
8.54
|
112,550
|
|
|
2/12/2019
|
-0.10 / -0.58%
|
17.10
|
17.30
|
17.00
|
17.00
|
17.12
|
8.00
|
33,010
|
|
|
2/11/2019
|
+0.10 / +0.59%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.05
|
8.05
|
845,250
|
|
|
2/1/2019
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.80
|
17.00
|
16.93
|
8.00
|
23,220
|
|
|
1/31/2019
|
-0.80 / -4.52%
|
17.50
|
17.50
|
16.40
|
16.90
|
16.79
|
7.95
|
69,310
|
|
|
1/30/2019
|
+0.10 / +0.57%
|
17.60
|
17.75
|
17.40
|
17.70
|
17.68
|
7.86
|
860,600
|
|
|
1/29/2019
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.00
|
17.60
|
17.48
|
7.81
|
29,630
|
|
|
1/28/2019
|
-0.20 / -1.13%
|
17.70
|
17.70
|
17.00
|
17.50
|
17.21
|
7.77
|
18,880
|
|
|
1/25/2019
|
+0.10 / +0.57%
|
17.60
|
17.80
|
17.05
|
17.70
|
17.44
|
7.86
|
35,890
|
|
|