|
Closing price on 3/19/2021
|
|
| Open |
18.10 |
| High |
18.25 |
| Low |
17.50 |
| Volume |
175,900 |
| Split-adjusted Price |
10.15 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2021
|
-0.10 / -0.55%
|
18.10
|
18.25
|
17.50
|
18.00
|
17.77
|
10.15
|
175,900
|
|
|
3/18/2021
|
-0.05 / -0.28%
|
18.15
|
18.25
|
18.10
|
18.10
|
18.16
|
10.20
|
33,200
|
|
|
3/17/2021
|
+0.05 / +0.28%
|
18.10
|
18.20
|
17.90
|
18.15
|
18.07
|
10.23
|
32,800
|
|
|
3/16/2021
|
-0.40 / -2.16%
|
18.50
|
18.50
|
17.90
|
18.10
|
18.08
|
10.20
|
59,600
|
|
|
3/15/2021
|
+0.65 / +3.64%
|
18.00
|
18.90
|
17.90
|
18.50
|
18.54
|
10.43
|
189,000
|
|
|
3/12/2021
|
-0.55 / -2.99%
|
18.40
|
18.40
|
17.85
|
17.85
|
17.98
|
10.06
|
134,200
|
|
|
3/11/2021
|
-0.50 / -2.65%
|
18.40
|
18.50
|
17.90
|
18.40
|
18.12
|
10.37
|
148,600
|
|
|
3/10/2021
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.15
|
18.90
|
18.36
|
10.65
|
77,500
|
|
|
3/9/2021
|
+0.50 / +2.72%
|
18.40
|
19.30
|
18.10
|
18.90
|
18.93
|
10.65
|
249,300
|
|
|
3/8/2021
|
+1.20 / +6.98%
|
17.00
|
18.40
|
16.70
|
18.40
|
17.82
|
10.37
|
335,300
|
|
|
3/5/2021
|
0.00 / 0.00%
|
17.50
|
17.50
|
16.70
|
17.20
|
17.15
|
9.70
|
111,200
|
|
|
3/4/2021
|
+0.20 / +1.18%
|
17.00
|
17.60
|
16.65
|
17.20
|
17.09
|
9.70
|
136,800
|
|
|
3/3/2021
|
+0.30 / +1.80%
|
16.75
|
17.10
|
16.75
|
17.00
|
16.94
|
9.58
|
65,700
|
|
|
3/2/2021
|
+0.60 / +3.73%
|
17.00
|
17.00
|
16.50
|
16.70
|
16.76
|
9.41
|
78,900
|
|
|
3/1/2021
|
+0.10 / +0.63%
|
16.20
|
16.50
|
16.10
|
16.10
|
16.32
|
9.08
|
73,900
|
|
|
2/26/2021
|
+0.05 / +0.31%
|
16.05
|
16.05
|
15.80
|
16.00
|
15.89
|
9.02
|
30,200
|
|
|
2/25/2021
|
+0.20 / +1.27%
|
15.75
|
16.10
|
15.75
|
15.95
|
15.90
|
8.99
|
26,500
|
|
|
2/24/2021
|
-0.25 / -1.56%
|
16.00
|
16.25
|
15.75
|
15.75
|
15.88
|
8.88
|
25,400
|
|
|
2/23/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.87
|
9.02
|
24,400
|
|
|
2/22/2021
|
0.00 / 0.00%
|
16.00
|
16.15
|
15.70
|
16.00
|
15.90
|
9.02
|
65,900
|
|
|
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
|
|
|