|
Closing price on 4/18/2018
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
16.85 |
| Volume |
12,640 |
| Split-adjusted Price |
6.22 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2018
|
-0.05 / -0.30%
|
17.00
|
17.00
|
16.85
|
16.85
|
16.93
|
6.22
|
12,640
|
|
|
4/17/2018
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.70
|
16.90
|
16.93
|
6.24
|
44,490
|
|
|
4/16/2018
|
+1.00 / +6.25%
|
16.00
|
17.00
|
16.00
|
17.00
|
16.49
|
6.28
|
38,870
|
|
|
4/13/2018
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.90
|
16.00
|
16.03
|
5.91
|
14,600
|
|
|
4/12/2018
|
+0.15 / +0.95%
|
15.90
|
16.00
|
15.60
|
16.00
|
15.94
|
5.91
|
33,810
|
|
|
4/11/2018
|
0.00 / 0.00%
|
15.80
|
15.85
|
15.45
|
15.85
|
15.55
|
5.85
|
3,730
|
|
|
4/10/2018
|
-0.15 / -0.94%
|
16.00
|
16.00
|
15.80
|
15.85
|
15.88
|
5.85
|
23,360
|
|
|
4/9/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.93
|
5.91
|
18,330
|
|
|
4/6/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.90
|
5.91
|
9,310
|
|
|
4/5/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.91
|
1,100
|
|
|
4/4/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.91
|
8,680
|
|
|
4/3/2018
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.90
|
16.00
|
16.05
|
5.91
|
7,600
|
|
|
4/2/2018
|
-0.15 / -0.93%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.08
|
5.91
|
14,180
|
|
|
3/30/2018
|
-0.15 / -0.92%
|
16.25
|
16.25
|
16.15
|
16.15
|
16.20
|
5.96
|
190
|
|
|
3/29/2018
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.10
|
16.30
|
16.32
|
6.02
|
15,500
|
|
|
3/28/2018
|
+0.20 / +1.24%
|
16.50
|
16.50
|
16.15
|
16.30
|
16.37
|
6.02
|
18,260
|
|
|
3/27/2018
|
-0.20 / -1.23%
|
16.00
|
16.30
|
16.00
|
16.10
|
16.04
|
5.94
|
49,560
|
|
|
3/26/2018
|
+0.25 / +1.56%
|
16.20
|
16.30
|
16.10
|
16.30
|
16.20
|
6.02
|
9,200
|
|
|
3/23/2018
|
-0.15 / -0.93%
|
16.20
|
16.20
|
15.80
|
16.05
|
16.10
|
5.93
|
39,010
|
|
|
3/22/2018
|
+0.40 / +2.53%
|
15.70
|
16.20
|
15.50
|
16.20
|
15.93
|
5.98
|
68,040
|
|
|
3/21/2018
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.40
|
15.80
|
15.54
|
5.83
|
1,930
|
|
|
3/20/2018
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.85
|
5.83
|
1,360
|
|
|
3/19/2018
|
+0.90 / +6.00%
|
15.50
|
15.90
|
15.50
|
15.90
|
15.72
|
5.87
|
66,970
|
|
|
3/16/2018
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.90
|
15.00
|
14.99
|
5.54
|
57,440
|
|
|
3/15/2018
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.90
|
15.00
|
14.92
|
5.54
|
13,200
|
|
|
3/14/2018
|
+0.05 / +0.34%
|
15.00
|
15.20
|
14.90
|
14.90
|
14.93
|
5.50
|
18,690
|
|
|
3/13/2018
|
0.00 / 0.00%
|
14.85
|
15.00
|
14.75
|
14.85
|
14.89
|
5.48
|
36,340
|
|
|
3/12/2018
|
0.00 / 0.00%
|
14.80
|
14.85
|
14.60
|
14.85
|
14.84
|
5.48
|
6,200
|
|
|
3/9/2018
|
+0.20 / +1.37%
|
14.65
|
14.85
|
14.65
|
14.85
|
14.71
|
5.48
|
4,350
|
|
|
3/8/2018
|
-0.15 / -1.01%
|
14.80
|
14.90
|
14.65
|
14.65
|
14.83
|
5.41
|
5,530
|
|
|