|
Closing price on 3/29/2022
|
|
| Open |
32.50 |
| High |
32.80 |
| Low |
32.50 |
| Volume |
182,830 |
| Split-adjusted Price |
19.69 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2022
|
0.00 / 0.00%
|
32.50
|
32.80
|
32.50
|
32.60
|
32.65
|
19.69
|
182,830
|
|
|
3/28/2022
|
+0.10 / +0.31%
|
32.00
|
32.75
|
32.00
|
32.60
|
32.54
|
19.69
|
236,000
|
|
|
3/25/2022
|
+0.30 / +0.93%
|
32.30
|
32.70
|
32.10
|
32.50
|
32.51
|
19.63
|
202,600
|
|
|
3/24/2022
|
+1.10 / +3.54%
|
31.10
|
32.30
|
30.80
|
32.20
|
31.69
|
19.45
|
343,100
|
|
|
3/23/2022
|
+0.20 / +0.65%
|
30.95
|
31.10
|
30.60
|
31.10
|
30.91
|
18.78
|
191,100
|
|
|
3/22/2022
|
-0.05 / -0.16%
|
30.90
|
30.95
|
30.15
|
30.90
|
30.65
|
18.66
|
228,000
|
|
|
3/21/2022
|
+1.25 / +4.21%
|
31.70
|
31.70
|
30.60
|
30.95
|
31.22
|
18.69
|
357,100
|
|
|
3/18/2022
|
+1.90 / +6.83%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
17.94
|
298,000
|
|
|
3/17/2022
|
+1.20 / +4.51%
|
26.90
|
28.00
|
26.65
|
27.80
|
27.51
|
16.79
|
277,600
|
|
|
3/16/2022
|
+0.05 / +0.19%
|
26.30
|
26.90
|
26.05
|
26.60
|
26.48
|
16.06
|
173,300
|
|
|
3/15/2022
|
-0.35 / -1.30%
|
26.30
|
26.60
|
25.90
|
26.55
|
26.21
|
16.03
|
85,200
|
|
|
3/14/2022
|
-0.60 / -2.18%
|
27.50
|
27.50
|
26.40
|
26.90
|
26.79
|
16.24
|
166,000
|
|
|
3/11/2022
|
-0.25 / -0.90%
|
27.80
|
28.00
|
27.50
|
27.50
|
27.71
|
16.61
|
101,700
|
|
|
3/10/2022
|
-0.05 / -0.18%
|
28.00
|
28.10
|
27.70
|
27.75
|
27.86
|
16.76
|
105,500
|
|
|
3/9/2022
|
-0.20 / -0.71%
|
27.90
|
28.30
|
27.55
|
27.80
|
27.82
|
16.79
|
129,300
|
|
|
3/8/2022
|
-0.45 / -1.58%
|
28.20
|
28.40
|
27.90
|
28.00
|
28.09
|
16.91
|
141,200
|
|
|
3/7/2022
|
+1.15 / +4.21%
|
27.45
|
28.70
|
27.40
|
28.45
|
28.15
|
17.18
|
245,100
|
|
|
3/4/2022
|
+0.30 / +1.11%
|
27.60
|
27.60
|
27.10
|
27.30
|
27.30
|
16.49
|
143,500
|
|
|
3/3/2022
|
+0.65 / +2.47%
|
26.45
|
27.00
|
26.45
|
27.00
|
26.76
|
16.31
|
163,000
|
|
|
3/2/2022
|
-0.30 / -1.13%
|
26.65
|
26.80
|
26.35
|
26.35
|
26.52
|
15.91
|
132,000
|
|
|
3/1/2022
|
+0.05 / +0.19%
|
26.60
|
27.00
|
26.30
|
26.65
|
26.66
|
16.09
|
160,300
|
|
|
2/28/2022
|
+1.30 / +5.14%
|
25.30
|
26.60
|
25.30
|
26.60
|
25.79
|
16.06
|
223,300
|
|
|
2/25/2022
|
+0.20 / +0.80%
|
25.05
|
25.40
|
25.05
|
25.30
|
25.27
|
15.28
|
91,600
|
|
|
2/24/2022
|
-0.40 / -1.57%
|
25.55
|
25.65
|
25.00
|
25.10
|
25.25
|
15.16
|
191,600
|
|
|
2/23/2022
|
+0.20 / +0.79%
|
25.30
|
25.55
|
25.20
|
25.50
|
25.39
|
15.40
|
84,300
|
|
|
2/22/2022
|
-0.10 / -0.39%
|
25.35
|
25.45
|
25.15
|
25.30
|
25.25
|
15.28
|
133,100
|
|
|
2/21/2022
|
-0.10 / -0.39%
|
25.40
|
25.55
|
25.30
|
25.40
|
25.38
|
15.34
|
92,000
|
|
|
2/18/2022
|
+0.25 / +0.99%
|
25.20
|
25.80
|
25.05
|
25.50
|
25.46
|
15.40
|
126,000
|
|
|
2/17/2022
|
+0.25 / +1.00%
|
25.05
|
25.25
|
24.95
|
25.25
|
25.15
|
15.25
|
105,400
|
|
|
2/16/2022
|
+0.10 / +0.40%
|
25.00
|
25.15
|
24.85
|
25.00
|
24.98
|
15.10
|
68,900
|
|
|