|
Closing price on 4/18/2023
|
|
| Open |
10.00 |
| High |
10.05 |
| Low |
9.98 |
| Volume |
43,000 |
| Split-adjusted Price |
9.31 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2023
|
-0.10 / -0.99%
|
10.00
|
10.05
|
9.98
|
10.00
|
10.00
|
9.31
|
43,000
|
|
|
4/17/2023
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.02
|
9.40
|
5,500
|
|
|
4/14/2023
|
-0.15 / -1.48%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.07
|
9.31
|
7,900
|
|
|
4/13/2023
|
0.00 / 0.00%
|
10.15
|
10.15
|
10.00
|
10.15
|
10.08
|
9.45
|
19,700
|
|
|
4/12/2023
|
+0.05 / +0.50%
|
10.20
|
10.25
|
10.10
|
10.15
|
10.12
|
9.45
|
36,900
|
|
|
4/11/2023
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.05
|
10.10
|
10.10
|
9.40
|
13,500
|
|
|
4/10/2023
|
-0.05 / -0.49%
|
10.25
|
10.25
|
10.15
|
10.20
|
10.16
|
9.49
|
21,900
|
|
|
4/7/2023
|
0.00 / 0.00%
|
10.20
|
10.25
|
10.20
|
10.25
|
10.24
|
9.54
|
4,000
|
|
|
4/6/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.25
|
10.25
|
10.29
|
9.54
|
19,500
|
|
|
4/5/2023
|
-0.05 / -0.49%
|
10.30
|
10.30
|
10.15
|
10.25
|
10.20
|
9.54
|
18,700
|
|
|
4/4/2023
|
+0.15 / +1.48%
|
10.15
|
10.35
|
10.10
|
10.30
|
10.26
|
9.59
|
29,100
|
|
|
4/3/2023
|
+0.05 / +0.50%
|
10.05
|
10.20
|
10.05
|
10.15
|
10.11
|
9.45
|
8,200
|
|
|
3/31/2023
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.10
|
10.14
|
9.40
|
6,900
|
|
|
3/30/2023
|
-0.25 / -2.42%
|
10.25
|
10.25
|
10.10
|
10.10
|
10.16
|
9.40
|
52,800
|
|
|
3/29/2023
|
-0.15 / -1.43%
|
10.50
|
10.50
|
10.30
|
10.35
|
10.33
|
9.63
|
9,100
|
|
|
3/28/2023
|
+0.25 / +2.44%
|
10.15
|
10.50
|
10.15
|
10.50
|
10.44
|
9.77
|
65,800
|
|
|
3/27/2023
|
-0.15 / -1.44%
|
10.35
|
10.65
|
10.25
|
10.25
|
10.32
|
9.54
|
63,600
|
|
|
3/24/2023
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.35
|
9.68
|
5,900
|
|
|
3/23/2023
|
-0.10 / -0.95%
|
10.50
|
10.55
|
10.40
|
10.40
|
10.48
|
9.68
|
900
|
|
|
3/22/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.42
|
9.77
|
2,500
|
|
|
3/21/2023
|
-0.05 / -0.47%
|
10.30
|
10.50
|
10.25
|
10.50
|
10.26
|
9.77
|
7,700
|
|
|
3/20/2023
|
+0.35 / +3.43%
|
10.20
|
10.70
|
10.20
|
10.55
|
10.59
|
9.82
|
6,800
|
|
|
3/17/2023
|
-0.30 / -2.86%
|
10.40
|
10.50
|
10.20
|
10.20
|
10.29
|
9.49
|
20,300
|
|
|
3/16/2023
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.77
|
1,400
|
|
|
3/15/2023
|
+0.20 / +1.92%
|
10.60
|
10.60
|
10.55
|
10.60
|
10.57
|
9.87
|
700
|
|
|
3/14/2023
|
-0.10 / -0.95%
|
10.45
|
10.50
|
10.40
|
10.40
|
10.46
|
9.68
|
16,200
|
|
|
3/13/2023
|
-0.15 / -1.41%
|
10.55
|
10.60
|
10.50
|
10.50
|
10.57
|
9.77
|
10,500
|
|
|
3/10/2023
|
+0.05 / +0.47%
|
10.50
|
10.65
|
10.50
|
10.65
|
10.54
|
9.91
|
3,200
|
|
|
3/9/2023
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.55
|
10.60
|
10.69
|
9.87
|
35,100
|
|
|
3/8/2023
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.65
|
10.70
|
10.68
|
9.96
|
8,700
|
|
|