|
Closing price on 4/1/2022
|
|
| Open |
31.35 |
| High |
31.95 |
| Low |
31.35 |
| Volume |
130,300 |
| Split-adjusted Price |
16.58 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2022
|
+0.30 / +0.96%
|
31.35
|
31.95
|
31.35
|
31.60
|
31.60
|
16.58
|
130,300
|
|
|
3/31/2022
|
-0.90 / -2.80%
|
32.20
|
32.35
|
31.20
|
31.30
|
31.71
|
16.43
|
159,300
|
|
|
3/30/2022
|
-0.40 / -1.23%
|
32.85
|
33.00
|
32.00
|
32.20
|
32.42
|
16.90
|
182,900
|
|
|
3/29/2022
|
0.00 / 0.00%
|
32.50
|
32.80
|
32.50
|
32.60
|
32.65
|
17.11
|
182,830
|
|
|
3/28/2022
|
+0.10 / +0.31%
|
32.00
|
32.75
|
32.00
|
32.60
|
32.54
|
17.11
|
236,000
|
|
|
3/25/2022
|
+0.30 / +0.93%
|
32.30
|
32.70
|
32.10
|
32.50
|
32.51
|
17.06
|
202,600
|
|
|
3/24/2022
|
+1.10 / +3.54%
|
31.10
|
32.30
|
30.80
|
32.20
|
31.69
|
16.90
|
343,100
|
|
|
3/23/2022
|
+0.20 / +0.65%
|
30.95
|
31.10
|
30.60
|
31.10
|
30.91
|
16.32
|
191,100
|
|
|
3/22/2022
|
-0.05 / -0.16%
|
30.90
|
30.95
|
30.15
|
30.90
|
30.65
|
16.22
|
228,000
|
|
|
3/21/2022
|
+1.25 / +4.21%
|
31.70
|
31.70
|
30.60
|
30.95
|
31.22
|
16.24
|
357,100
|
|
|
3/18/2022
|
+1.90 / +6.83%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
15.59
|
298,000
|
|
|
3/17/2022
|
+1.20 / +4.51%
|
26.90
|
28.00
|
26.65
|
27.80
|
27.51
|
14.59
|
277,600
|
|
|
3/16/2022
|
+0.05 / +0.19%
|
26.30
|
26.90
|
26.05
|
26.60
|
26.48
|
13.96
|
173,300
|
|
|
3/15/2022
|
-0.35 / -1.30%
|
26.30
|
26.60
|
25.90
|
26.55
|
26.21
|
13.93
|
85,200
|
|
|
3/14/2022
|
-0.60 / -2.18%
|
27.50
|
27.50
|
26.40
|
26.90
|
26.79
|
14.12
|
166,000
|
|
|
3/11/2022
|
-0.25 / -0.90%
|
27.80
|
28.00
|
27.50
|
27.50
|
27.71
|
14.43
|
101,700
|
|
|
3/10/2022
|
-0.05 / -0.18%
|
28.00
|
28.10
|
27.70
|
27.75
|
27.86
|
14.56
|
105,500
|
|
|
3/9/2022
|
-0.20 / -0.71%
|
27.90
|
28.30
|
27.55
|
27.80
|
27.82
|
14.59
|
129,300
|
|
|
3/8/2022
|
-0.45 / -1.58%
|
28.20
|
28.40
|
27.90
|
28.00
|
28.09
|
14.69
|
141,200
|
|
|
3/7/2022
|
+1.15 / +4.21%
|
27.45
|
28.70
|
27.40
|
28.45
|
28.15
|
14.93
|
245,100
|
|
|
3/4/2022
|
+0.30 / +1.11%
|
27.60
|
27.60
|
27.10
|
27.30
|
27.30
|
14.33
|
143,500
|
|
|
3/3/2022
|
+0.65 / +2.47%
|
26.45
|
27.00
|
26.45
|
27.00
|
26.76
|
14.17
|
163,000
|
|
|
3/2/2022
|
-0.30 / -1.13%
|
26.65
|
26.80
|
26.35
|
26.35
|
26.52
|
13.83
|
132,000
|
|
|
3/1/2022
|
+0.05 / +0.19%
|
26.60
|
27.00
|
26.30
|
26.65
|
26.66
|
13.99
|
160,300
|
|
|
2/28/2022
|
+1.30 / +5.14%
|
25.30
|
26.60
|
25.30
|
26.60
|
25.79
|
13.96
|
223,300
|
|
|
2/25/2022
|
+0.20 / +0.80%
|
25.05
|
25.40
|
25.05
|
25.30
|
25.27
|
13.28
|
91,600
|
|
|
2/24/2022
|
-0.40 / -1.57%
|
25.55
|
25.65
|
25.00
|
25.10
|
25.25
|
13.17
|
191,600
|
|
|
2/23/2022
|
+0.20 / +0.79%
|
25.30
|
25.55
|
25.20
|
25.50
|
25.39
|
13.38
|
84,300
|
|
|
2/22/2022
|
-0.10 / -0.39%
|
25.35
|
25.45
|
25.15
|
25.30
|
25.25
|
13.28
|
133,100
|
|
|
2/21/2022
|
-0.10 / -0.39%
|
25.40
|
25.55
|
25.30
|
25.40
|
25.38
|
13.33
|
92,000
|
|
|