|
Closing price on 3/6/2025
|
|
| Open |
12.40 |
| High |
12.60 |
| Low |
12.25 |
| Volume |
44,100 |
| Split-adjusted Price |
12.50 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/17/2025
|
-0.05 / -0.41%
|
12.05
|
12.05
|
12.00
|
12.00
|
12.03
|
12.00
|
12,600
|
|
|
2/14/2025
|
+0.05 / +0.42%
|
12.00
|
12.10
|
12.00
|
12.05
|
12.05
|
12.05
|
22,200
|
|
|
2/13/2025
|
+0.05 / +0.42%
|
12.00
|
12.20
|
12.00
|
12.00
|
12.11
|
12.00
|
33,000
|
|
|
2/12/2025
|
0.00 / 0.00%
|
11.95
|
12.20
|
11.90
|
11.95
|
11.99
|
11.95
|
6,700
|
|
|
2/11/2025
|
+0.40 / +3.46%
|
11.55
|
11.95
|
11.55
|
11.95
|
11.80
|
11.95
|
35,400
|
|
|
2/10/2025
|
-0.20 / -1.70%
|
11.70
|
11.70
|
11.55
|
11.55
|
11.63
|
11.55
|
8,400
|
|
|
2/7/2025
|
+0.10 / +0.86%
|
11.65
|
11.75
|
11.50
|
11.75
|
11.62
|
11.75
|
21,200
|
|
|
2/6/2025
|
-0.05 / -0.43%
|
11.70
|
11.70
|
11.65
|
11.65
|
11.67
|
11.65
|
3,000
|
|
|
2/5/2025
|
-0.05 / -0.43%
|
11.75
|
11.75
|
11.70
|
11.70
|
11.74
|
11.70
|
1,800
|
|
|
2/4/2025
|
+0.05 / +0.43%
|
11.50
|
11.80
|
11.50
|
11.75
|
11.74
|
11.75
|
9,000
|
|
|
2/3/2025
|
+0.20 / +1.74%
|
11.60
|
11.80
|
11.50
|
11.70
|
11.54
|
11.70
|
8,000
|
|
|
1/24/2025
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.45
|
11.50
|
11.49
|
11.50
|
7,800
|
|
|
1/23/2025
|
-0.10 / -0.85%
|
11.55
|
11.70
|
11.55
|
11.60
|
11.63
|
11.60
|
3,600
|
|
|
1/22/2025
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.45
|
11.70
|
11.48
|
11.70
|
3,100
|
|
|
1/21/2025
|
-0.30 / -2.54%
|
11.75
|
11.80
|
11.50
|
11.50
|
11.58
|
11.50
|
31,800
|
|
|
1/20/2025
|
+0.15 / +1.29%
|
11.65
|
11.85
|
11.65
|
11.80
|
11.82
|
11.80
|
4,100
|
|
|
1/17/2025
|
+0.05 / +0.43%
|
11.45
|
11.65
|
11.45
|
11.65
|
11.58
|
11.65
|
11,600
|
|
|