|
Closing price on 4/21/2025
|
|
| Open |
11.95 |
| High |
12.00 |
| Low |
11.95 |
| Volume |
900 |
| Split-adjusted Price |
12.00 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2025
|
0.00 / 0.00%
|
11.95
|
12.00
|
11.95
|
12.00
|
11.99
|
12.00
|
900
|
|
|
4/18/2025
|
+0.30 / +2.56%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
600
|
|
|
4/17/2025
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2,600
|
|
|
4/16/2025
|
-0.15 / -1.27%
|
11.85
|
12.00
|
11.70
|
11.70
|
11.79
|
11.70
|
14,200
|
|
|
4/15/2025
|
-0.15 / -1.25%
|
11.80
|
11.85
|
11.80
|
11.85
|
11.81
|
11.85
|
3,800
|
|
|
4/14/2025
|
+0.10 / +0.84%
|
11.95
|
12.00
|
11.95
|
12.00
|
11.95
|
12.00
|
11,400
|
|
|
4/11/2025
|
+0.25 / +2.15%
|
11.80
|
12.20
|
11.60
|
11.90
|
11.81
|
11.90
|
12,500
|
|
|
4/10/2025
|
+0.75 / +6.88%
|
11.65
|
11.65
|
11.65
|
11.65
|
11.65
|
11.65
|
9,100
|
|
|
4/9/2025
|
-0.10 / -0.91%
|
10.40
|
11.00
|
10.30
|
10.90
|
10.38
|
10.90
|
29,700
|
|
|
4/8/2025
|
-0.80 / -6.78%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.05
|
11.00
|
21,200
|
|
|
4/4/2025
|
+0.35 / +3.06%
|
10.75
|
11.80
|
10.65
|
11.80
|
10.77
|
11.80
|
18,200
|
|
|
4/3/2025
|
-0.85 / -6.91%
|
12.00
|
12.00
|
11.45
|
11.45
|
11.50
|
11.45
|
36,000
|
|
|
4/2/2025
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.30
|
12.30
|
12.30
|
12.30
|
9,200
|
|
|
4/1/2025
|
+0.55 / +4.68%
|
11.80
|
12.30
|
11.75
|
12.30
|
11.88
|
12.30
|
5,900
|
|
|
3/31/2025
|
-0.30 / -2.49%
|
11.90
|
11.90
|
11.75
|
11.75
|
11.83
|
11.75
|
2,800
|
|
|
3/28/2025
|
-0.25 / -2.03%
|
12.05
|
12.05
|
11.90
|
12.05
|
11.97
|
12.05
|
3,000
|
|
|
3/27/2025
|
+0.10 / +0.82%
|
12.30
|
12.30
|
12.00
|
12.30
|
12.22
|
12.30
|
5,500
|
|
|
3/26/2025
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.11
|
12.20
|
8,500
|
|
|
3/25/2025
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.14
|
12.20
|
2,400
|
|
|
3/24/2025
|
-0.40 / -3.20%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
900
|
|
|
3/21/2025
|
+0.30 / +2.46%
|
12.20
|
12.50
|
12.00
|
12.50
|
12.24
|
12.50
|
10,300
|
|
|
3/20/2025
|
-0.10 / -0.81%
|
12.10
|
12.20
|
12.00
|
12.20
|
12.06
|
12.20
|
9,200
|
|
|
3/19/2025
|
-0.05 / -0.40%
|
12.35
|
12.35
|
12.20
|
12.30
|
12.28
|
12.30
|
6,100
|
|
|
3/18/2025
|
-0.60 / -4.63%
|
12.90
|
12.90
|
12.05
|
12.35
|
12.27
|
12.35
|
31,100
|
|
|
3/17/2025
|
-0.05 / -0.38%
|
12.50
|
13.00
|
12.50
|
12.95
|
12.80
|
12.95
|
1,100
|
|
|
3/14/2025
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
2,900
|
|
|
3/13/2025
|
-0.05 / -0.38%
|
13.05
|
13.05
|
12.60
|
13.00
|
13.00
|
13.00
|
51,700
|
|
|
3/12/2025
|
+0.05 / +0.38%
|
12.80
|
13.05
|
12.80
|
13.05
|
13.00
|
13.05
|
68,600
|
|
|
3/11/2025
|
+0.50 / +4.00%
|
12.40
|
13.00
|
12.40
|
13.00
|
12.85
|
13.00
|
84,600
|
|
|
3/10/2025
|
0.00 / 0.00%
|
12.50
|
12.55
|
12.50
|
12.50
|
12.50
|
12.50
|
11,800
|
|
|