|
Closing price on 3/7/2022
|
|
| Open |
27.45 |
| High |
28.70 |
| Low |
27.40 |
| Volume |
245,100 |
| Split-adjusted Price |
17.18 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/15/2022
|
+0.05 / +0.20%
|
24.75
|
25.00
|
24.60
|
24.90
|
24.74
|
15.04
|
212,200
|
|
|
2/14/2022
|
-0.15 / -0.60%
|
24.90
|
25.00
|
24.75
|
24.85
|
24.87
|
15.01
|
91,900
|
|
|
2/11/2022
|
+0.10 / +0.40%
|
24.90
|
25.00
|
24.55
|
25.00
|
24.78
|
15.10
|
114,100
|
|
|
2/10/2022
|
-0.30 / -1.19%
|
25.50
|
25.50
|
24.80
|
24.90
|
25.03
|
15.04
|
94,500
|
|
|
2/9/2022
|
+0.75 / +3.07%
|
24.70
|
25.70
|
24.45
|
25.20
|
25.09
|
15.22
|
202,000
|
|
|
2/8/2022
|
+0.95 / +4.04%
|
23.70
|
24.60
|
23.40
|
24.45
|
23.95
|
14.77
|
173,200
|
|
|
2/7/2022
|
+0.50 / +2.17%
|
23.30
|
23.75
|
23.05
|
23.50
|
23.45
|
14.19
|
57,600
|
|
|
1/28/2022
|
+0.40 / +1.77%
|
23.10
|
23.20
|
22.60
|
23.00
|
22.87
|
13.89
|
39,800
|
|
|
1/27/2022
|
-0.55 / -2.38%
|
23.10
|
23.15
|
22.55
|
22.60
|
22.77
|
13.65
|
56,400
|
|
|
1/26/2022
|
+0.15 / +0.65%
|
23.00
|
23.30
|
22.80
|
23.15
|
23.01
|
13.98
|
84,700
|
|
|
1/25/2022
|
0.00 / 0.00%
|
22.90
|
24.50
|
22.50
|
23.00
|
23.09
|
13.89
|
174,300
|
|
|
1/24/2022
|
-1.05 / -4.37%
|
24.05
|
24.35
|
23.00
|
23.00
|
23.67
|
13.89
|
81,000
|
|
|
1/21/2022
|
+0.05 / +0.21%
|
24.00
|
24.30
|
23.80
|
24.05
|
23.99
|
14.52
|
83,800
|
|
|
1/20/2022
|
+0.70 / +3.00%
|
23.05
|
24.25
|
23.00
|
24.00
|
23.43
|
14.49
|
106,300
|
|
|
1/19/2022
|
+0.20 / +0.87%
|
23.10
|
23.40
|
22.95
|
23.30
|
23.07
|
14.07
|
84,900
|
|
|
1/18/2022
|
-0.90 / -3.75%
|
24.00
|
24.00
|
23.10
|
23.10
|
23.56
|
13.95
|
93,700
|
|
|