|
Closing price on 3/31/2025
|
|
| Open |
11.90 |
| High |
11.90 |
| Low |
11.75 |
| Volume |
2,800 |
| Split-adjusted Price |
11.75 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2025
|
-0.30 / -2.49%
|
11.90
|
11.90
|
11.75
|
11.75
|
11.83
|
11.75
|
2,800
|
|
|
3/28/2025
|
-0.25 / -2.03%
|
12.05
|
12.05
|
11.90
|
12.05
|
11.97
|
12.05
|
3,000
|
|
|
3/27/2025
|
+0.10 / +0.82%
|
12.30
|
12.30
|
12.00
|
12.30
|
12.22
|
12.30
|
5,500
|
|
|
3/26/2025
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.11
|
12.20
|
8,500
|
|
|
3/25/2025
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.14
|
12.20
|
2,400
|
|
|
3/24/2025
|
-0.40 / -3.20%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
900
|
|
|
3/21/2025
|
+0.30 / +2.46%
|
12.20
|
12.50
|
12.00
|
12.50
|
12.24
|
12.50
|
10,300
|
|
|
3/20/2025
|
-0.10 / -0.81%
|
12.10
|
12.20
|
12.00
|
12.20
|
12.06
|
12.20
|
9,200
|
|
|
3/19/2025
|
-0.05 / -0.40%
|
12.35
|
12.35
|
12.20
|
12.30
|
12.28
|
12.30
|
6,100
|
|
|
3/18/2025
|
-0.60 / -4.63%
|
12.90
|
12.90
|
12.05
|
12.35
|
12.27
|
12.35
|
31,100
|
|
|
3/17/2025
|
-0.05 / -0.38%
|
12.50
|
13.00
|
12.50
|
12.95
|
12.80
|
12.95
|
1,100
|
|
|
3/14/2025
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
2,900
|
|
|
3/13/2025
|
-0.05 / -0.38%
|
13.05
|
13.05
|
12.60
|
13.00
|
13.00
|
13.00
|
51,700
|
|
|
3/12/2025
|
+0.05 / +0.38%
|
12.80
|
13.05
|
12.80
|
13.05
|
13.00
|
13.05
|
68,600
|
|
|
3/11/2025
|
+0.50 / +4.00%
|
12.40
|
13.00
|
12.40
|
13.00
|
12.85
|
13.00
|
84,600
|
|
|
3/10/2025
|
0.00 / 0.00%
|
12.50
|
12.55
|
12.50
|
12.50
|
12.50
|
12.50
|
11,800
|
|
|
3/7/2025
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.35
|
12.50
|
12.49
|
12.50
|
16,100
|
|
|
3/6/2025
|
+0.15 / +1.21%
|
12.40
|
12.60
|
12.25
|
12.50
|
12.35
|
12.50
|
44,100
|
|
|
3/5/2025
|
-0.10 / -0.80%
|
12.40
|
12.50
|
12.00
|
12.35
|
12.37
|
12.35
|
37,600
|
|
|
3/4/2025
|
+0.10 / +0.81%
|
12.30
|
12.45
|
12.30
|
12.45
|
12.32
|
12.45
|
5,200
|
|
|
3/3/2025
|
+0.05 / +0.41%
|
12.50
|
12.65
|
12.30
|
12.35
|
12.35
|
12.35
|
16,500
|
|
|
2/28/2025
|
-0.05 / -0.40%
|
12.40
|
12.40
|
12.25
|
12.30
|
12.31
|
12.30
|
27,800
|
|
|
2/27/2025
|
+0.25 / +2.07%
|
12.00
|
12.45
|
12.00
|
12.35
|
12.18
|
12.35
|
45,400
|
|
|
2/26/2025
|
-0.05 / -0.41%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.10
|
12.10
|
6,400
|
|
|
2/25/2025
|
-0.05 / -0.41%
|
12.00
|
12.15
|
12.00
|
12.15
|
12.08
|
12.15
|
47,300
|
|
|
2/24/2025
|
+0.35 / +2.95%
|
12.50
|
12.50
|
12.00
|
12.20
|
12.27
|
12.20
|
23,700
|
|
|
2/21/2025
|
0.00 / 0.00%
|
11.90
|
11.95
|
11.85
|
11.85
|
11.85
|
11.85
|
22,500
|
|
|
2/20/2025
|
0.00 / 0.00%
|
11.85
|
11.85
|
11.85
|
11.85
|
11.85
|
11.85
|
1,500
|
|
|
2/19/2025
|
-0.40 / -3.27%
|
11.90
|
12.00
|
11.85
|
11.85
|
11.94
|
11.85
|
9,700
|
|
|
2/18/2025
|
+0.25 / +2.08%
|
12.00
|
12.25
|
11.80
|
12.25
|
12.07
|
12.25
|
2,200
|
|
|