|
Closing price on 3/27/2023
|
|
| Open |
10.35 |
| High |
10.65 |
| Low |
10.25 |
| Volume |
63,600 |
| Split-adjusted Price |
9.54 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2023
|
-0.15 / -1.44%
|
10.35
|
10.65
|
10.25
|
10.25
|
10.32
|
9.54
|
63,600
|
|
|
3/24/2023
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.35
|
9.68
|
5,900
|
|
|
3/23/2023
|
-0.10 / -0.95%
|
10.50
|
10.55
|
10.40
|
10.40
|
10.48
|
9.68
|
900
|
|
|
3/22/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.42
|
9.77
|
2,500
|
|
|
3/21/2023
|
-0.05 / -0.47%
|
10.30
|
10.50
|
10.25
|
10.50
|
10.26
|
9.77
|
7,700
|
|
|
3/20/2023
|
+0.35 / +3.43%
|
10.20
|
10.70
|
10.20
|
10.55
|
10.59
|
9.82
|
6,800
|
|
|
3/17/2023
|
-0.30 / -2.86%
|
10.40
|
10.50
|
10.20
|
10.20
|
10.29
|
9.49
|
20,300
|
|
|
3/16/2023
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.77
|
1,400
|
|
|
3/15/2023
|
+0.20 / +1.92%
|
10.60
|
10.60
|
10.55
|
10.60
|
10.57
|
9.87
|
700
|
|
|
3/14/2023
|
-0.10 / -0.95%
|
10.45
|
10.50
|
10.40
|
10.40
|
10.46
|
9.68
|
16,200
|
|
|
3/13/2023
|
-0.15 / -1.41%
|
10.55
|
10.60
|
10.50
|
10.50
|
10.57
|
9.77
|
10,500
|
|
|
3/10/2023
|
+0.05 / +0.47%
|
10.50
|
10.65
|
10.50
|
10.65
|
10.54
|
9.91
|
3,200
|
|
|
3/9/2023
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.55
|
10.60
|
10.69
|
9.87
|
35,100
|
|
|
3/8/2023
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.65
|
10.70
|
10.68
|
9.96
|
8,700
|
|
|
3/7/2023
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.40
|
10.80
|
10.53
|
10.05
|
33,800
|
|
|
3/6/2023
|
+0.10 / +0.94%
|
10.35
|
10.70
|
10.35
|
10.70
|
10.61
|
9.96
|
22,000
|
|
|
3/3/2023
|
+0.05 / +0.47%
|
10.45
|
10.60
|
10.40
|
10.60
|
10.49
|
9.87
|
16,400
|
|
|
3/2/2023
|
0.00 / 0.00%
|
10.45
|
10.60
|
10.45
|
10.55
|
10.56
|
9.82
|
7,500
|
|
|
3/1/2023
|
+0.05 / +0.48%
|
10.30
|
10.55
|
10.30
|
10.55
|
10.39
|
9.82
|
13,600
|
|
|
2/28/2023
|
0.00 / 0.00%
|
10.30
|
10.65
|
10.30
|
10.50
|
10.46
|
9.77
|
11,700
|
|
|
2/27/2023
|
-0.30 / -2.78%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.51
|
9.77
|
20,200
|
|
|
2/24/2023
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.50
|
10.80
|
10.63
|
10.05
|
8,800
|
|
|
2/23/2023
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.51
|
9.96
|
13,900
|
|
|
2/22/2023
|
+0.10 / +0.94%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.57
|
9.96
|
17,000
|
|
|
2/21/2023
|
0.00 / 0.00%
|
10.75
|
10.75
|
10.50
|
10.60
|
10.58
|
9.87
|
27,600
|
|
|
2/20/2023
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.60
|
9.87
|
12,300
|
|
|
2/17/2023
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.35
|
10.50
|
10.54
|
9.77
|
1,500
|
|
|
2/16/2023
|
0.00 / 0.00%
|
10.60
|
10.65
|
10.35
|
10.60
|
10.53
|
9.87
|
10,900
|
|
|
2/15/2023
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.45
|
10.60
|
10.51
|
9.87
|
15,600
|
|
|
2/14/2023
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.35
|
10.50
|
10.49
|
9.77
|
7,700
|
|
|