|
Closing price on 3/7/2018
|
|
| Open |
14.35 |
| High |
15.40 |
| Low |
14.35 |
| Volume |
8,050 |
| Split-adjusted Price |
5.46 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2018
|
+0.40 / +2.78%
|
14.35
|
15.40
|
14.35
|
14.80
|
14.91
|
5.46
|
8,050
|
|
|
3/6/2018
|
+0.05 / +0.35%
|
14.35
|
14.40
|
14.10
|
14.40
|
14.36
|
5.32
|
10,240
|
|
|
3/5/2018
|
-0.15 / -1.03%
|
14.50
|
14.50
|
14.25
|
14.35
|
14.40
|
5.30
|
5,850
|
|
|
3/2/2018
|
-0.05 / -0.34%
|
14.55
|
14.55
|
14.20
|
14.50
|
14.29
|
5.35
|
3,220
|
|
|
3/1/2018
|
-0.15 / -1.02%
|
14.60
|
14.60
|
14.55
|
14.55
|
14.58
|
5.37
|
1,360
|
|
|
2/28/2018
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.50
|
14.70
|
14.51
|
5.43
|
3,240
|
|
|
2/27/2018
|
-0.10 / -0.68%
|
14.65
|
14.75
|
14.65
|
14.70
|
14.69
|
5.43
|
290
|
|
|
2/26/2018
|
-0.10 / -0.67%
|
14.80
|
14.85
|
14.30
|
14.80
|
14.74
|
5.46
|
7,870
|
|
|
2/23/2018
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.80
|
14.90
|
14.88
|
5.50
|
4,400
|
|
|
2/22/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.85
|
14.90
|
14.95
|
5.50
|
5,550
|
|
|
2/21/2018
|
0.00 / 0.00%
|
15.25
|
15.25
|
14.90
|
14.90
|
15.06
|
5.50
|
4,980
|
|
|
2/13/2018
|
-0.05 / -0.33%
|
15.25
|
15.25
|
14.90
|
14.90
|
15.09
|
5.50
|
7,620
|
|
|
2/12/2018
|
0.00 / 0.00%
|
14.95
|
14.95
|
14.95
|
14.95
|
14.95
|
5.52
|
1,490
|
|
|
2/9/2018
|
+0.25 / +1.70%
|
15.00
|
15.00
|
14.30
|
14.95
|
14.81
|
5.52
|
140
|
|
|
2/8/2018
|
-0.30 / -2.00%
|
14.70
|
15.00
|
14.70
|
14.70
|
14.71
|
5.43
|
21,280
|
|
|
2/7/2018
|
+0.40 / +2.74%
|
14.50
|
15.00
|
14.50
|
15.00
|
14.69
|
5.54
|
23,550
|
|
|
2/6/2018
|
-0.45 / -2.99%
|
14.90
|
14.90
|
14.00
|
14.60
|
14.64
|
5.39
|
13,520
|
|
|
2/5/2018
|
-0.15 / -0.99%
|
15.00
|
15.10
|
14.90
|
15.05
|
15.00
|
5.56
|
800
|
|
|
2/2/2018
|
+0.15 / +1.00%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.18
|
5.61
|
32,420
|
|
|
2/1/2018
|
-0.25 / -1.63%
|
15.10
|
15.30
|
15.00
|
15.05
|
15.02
|
5.56
|
21,910
|
|
|
1/31/2018
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.10
|
15.30
|
15.18
|
5.65
|
5,140
|
|
|
1/30/2018
|
+0.20 / +1.32%
|
15.60
|
15.60
|
15.00
|
15.30
|
15.04
|
5.65
|
8,510
|
|
|
1/29/2018
|
-0.15 / -0.98%
|
15.20
|
15.50
|
15.10
|
15.10
|
15.23
|
5.57
|
7,420
|
|
|
1/26/2018
|
0.00 / 0.00%
|
15.20
|
15.35
|
15.20
|
15.25
|
15.25
|
5.63
|
5,400
|
|
|
1/25/2018
|
-0.05 / -0.33%
|
15.30
|
15.60
|
15.10
|
15.25
|
15.41
|
5.63
|
37,130
|
|
|
1/22/2018
|
-0.40 / -2.55%
|
15.75
|
15.80
|
15.00
|
15.30
|
15.32
|
5.65
|
21,770
|
|
|
1/19/2018
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.30
|
15.70
|
15.40
|
5.80
|
6,430
|
|
|
1/18/2018
|
+0.30 / +1.95%
|
15.40
|
15.70
|
15.20
|
15.70
|
15.37
|
5.80
|
4,100
|
|
|
1/17/2018
|
-0.40 / -2.53%
|
15.45
|
16.00
|
15.35
|
15.40
|
15.62
|
5.69
|
6,850
|
|
|
1/16/2018
|
+0.25 / +1.61%
|
16.00
|
16.00
|
15.05
|
15.80
|
15.76
|
5.83
|
17,830
|
|
|