|
Closing price on 3/30/2020
|
|
| Open |
10.80 |
| High |
11.60 |
| Low |
10.55 |
| Volume |
120,160 |
| Split-adjusted Price |
5.73 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2020
|
-0.75 / -6.64%
|
10.80
|
11.60
|
10.55
|
10.55
|
11.39
|
5.73
|
120,160
|
|
|
3/27/2020
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.05
|
11.30
|
11.32
|
6.14
|
9,540
|
|
|
3/26/2020
|
+0.55 / +5.12%
|
11.00
|
11.50
|
10.00
|
11.30
|
11.32
|
6.14
|
74,980
|
|
|
3/25/2020
|
-0.30 / -2.71%
|
11.20
|
11.20
|
10.75
|
10.75
|
11.01
|
5.84
|
7,450
|
|
|
3/24/2020
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.70
|
11.05
|
10.99
|
6.00
|
17,930
|
|
|
3/23/2020
|
0.00 / 0.00%
|
10.40
|
11.15
|
10.40
|
11.05
|
11.12
|
6.00
|
209,580
|
|
|
3/20/2020
|
+0.15 / +1.38%
|
11.05
|
11.10
|
11.05
|
11.05
|
11.06
|
6.00
|
89,860
|
|
|
3/19/2020
|
+0.40 / +3.81%
|
10.00
|
11.00
|
10.00
|
10.90
|
10.84
|
5.92
|
19,750
|
|
|
3/18/2020
|
+0.65 / +6.60%
|
9.80
|
10.50
|
9.80
|
10.50
|
10.32
|
5.71
|
16,760
|
|
|
3/17/2020
|
-0.70 / -6.64%
|
9.85
|
11.25
|
9.85
|
9.85
|
10.96
|
5.35
|
142,920
|
|
|
3/16/2020
|
-0.60 / -5.38%
|
11.15
|
11.15
|
10.40
|
10.55
|
11.07
|
5.73
|
23,210
|
|
|
3/13/2020
|
0.00 / 0.00%
|
11.00
|
11.15
|
10.40
|
11.15
|
11.13
|
6.06
|
311,950
|
|
|
3/12/2020
|
0.00 / 0.00%
|
11.15
|
11.20
|
11.00
|
11.15
|
11.15
|
6.06
|
736,280
|
|
|
3/11/2020
|
+0.05 / +0.45%
|
11.20
|
11.45
|
11.00
|
11.15
|
11.18
|
6.06
|
47,500
|
|
|
3/10/2020
|
-0.05 / -0.45%
|
10.90
|
11.40
|
10.90
|
11.10
|
11.08
|
6.03
|
320
|
|
|
3/9/2020
|
-0.45 / -3.88%
|
11.40
|
11.50
|
10.80
|
11.15
|
11.31
|
6.06
|
93,790
|
|
|
3/6/2020
|
0.00 / 0.00%
|
11.50
|
11.65
|
11.50
|
11.60
|
11.60
|
6.30
|
194,070
|
|
|
3/5/2020
|
-0.40 / -3.33%
|
11.95
|
11.95
|
11.60
|
11.60
|
11.78
|
6.30
|
254,230
|
|
|
3/4/2020
|
+0.50 / +4.35%
|
11.65
|
12.15
|
11.65
|
12.00
|
11.78
|
6.52
|
3,140
|
|
|
3/3/2020
|
-0.10 / -0.86%
|
11.60
|
11.75
|
11.50
|
11.50
|
11.51
|
6.25
|
110,720
|
|
|
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
|
|
|