|
Closing price on 3/2/2020
|
|
| Open |
11.40 |
| High |
11.60 |
| Low |
11.10 |
| Volume |
7,260 |
| Split-adjusted Price |
6.30 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2020
|
+0.20 / +1.75%
|
11.40
|
11.60
|
11.10
|
11.60
|
11.43
|
6.30
|
7,260
|
|
|
2/28/2020
|
-0.55 / -4.60%
|
11.30
|
11.45
|
11.15
|
11.40
|
11.21
|
6.20
|
53,340
|
|
|
2/27/2020
|
+0.25 / +2.14%
|
11.70
|
11.95
|
11.50
|
11.95
|
11.63
|
6.49
|
1,290
|
|
|
2/26/2020
|
-0.25 / -2.09%
|
11.60
|
11.75
|
11.15
|
11.70
|
11.47
|
6.36
|
19,260
|
|
|
2/25/2020
|
+0.35 / +3.02%
|
11.70
|
11.95
|
11.60
|
11.95
|
11.62
|
6.49
|
29,700
|
|
|
2/24/2020
|
-0.10 / -0.85%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.61
|
6.30
|
26,360
|
|
|
2/21/2020
|
+0.60 / +5.41%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
6.36
|
200
|
|
|
2/20/2020
|
-0.70 / -5.93%
|
11.50
|
11.80
|
11.10
|
11.10
|
11.64
|
6.03
|
2,320
|
|
|
2/19/2020
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.41
|
600
|
|
|
2/18/2020
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.41
|
0
|
|
|
2/17/2020
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.41
|
0
|
|
|
2/14/2020
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.50
|
11.80
|
11.55
|
6.41
|
10,740
|
|
|
2/13/2020
|
-0.05 / -0.42%
|
11.90
|
11.90
|
11.55
|
11.80
|
11.77
|
6.41
|
6,540
|
|
|
2/12/2020
|
+0.10 / +0.85%
|
11.75
|
11.85
|
11.45
|
11.85
|
11.75
|
6.44
|
34,980
|
|
|
2/11/2020
|
+0.40 / +3.52%
|
11.40
|
11.80
|
11.40
|
11.75
|
11.50
|
6.39
|
36,790
|
|
|
2/10/2020
|
-0.45 / -3.81%
|
11.90
|
11.90
|
11.35
|
11.35
|
11.63
|
6.17
|
5,770
|
|
|
2/7/2020
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.41
|
0
|
|
|
2/6/2020
|
+0.20 / +1.72%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.62
|
6.41
|
10,240
|
|
|
2/5/2020
|
+0.10 / +0.87%
|
11.50
|
11.70
|
11.15
|
11.60
|
11.46
|
6.30
|
6,370
|
|
|
2/4/2020
|
+0.20 / +1.77%
|
11.35
|
11.50
|
11.05
|
11.50
|
11.16
|
6.25
|
9,770
|
|
|
2/3/2020
|
-0.50 / -4.24%
|
11.40
|
11.40
|
11.00
|
11.30
|
11.02
|
6.14
|
51,810
|
|
|
1/31/2020
|
+0.20 / +1.72%
|
11.20
|
11.80
|
11.10
|
11.80
|
11.38
|
6.41
|
27,600
|
|
|
1/30/2020
|
+0.15 / +1.31%
|
11.45
|
11.60
|
11.35
|
11.60
|
11.52
|
6.30
|
22,740
|
|
|
1/22/2020
|
+0.45 / +4.09%
|
11.10
|
11.45
|
11.00
|
11.45
|
11.11
|
6.22
|
900
|
|
|
1/21/2020
|
-0.20 / -1.79%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.07
|
5.98
|
38,030
|
|
|
1/20/2020
|
-0.20 / -1.75%
|
11.35
|
11.40
|
10.65
|
11.20
|
10.88
|
6.09
|
21,510
|
|
|
1/17/2020
|
-0.10 / -0.87%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.20
|
10
|
|
|
1/16/2020
|
-0.80 / -6.50%
|
11.80
|
11.85
|
11.45
|
11.50
|
11.54
|
6.25
|
17,240
|
|
|
1/15/2020
|
+0.80 / +6.96%
|
11.40
|
12.30
|
11.35
|
12.30
|
11.41
|
6.68
|
55,900
|
|
|
1/14/2020
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.35
|
11.50
|
11.50
|
6.25
|
34,530
|
|
|