|
Closing price on 4/28/2017
|
|
| Open |
10.50 |
| High |
10.70 |
| Low |
10.40 |
| Volume |
6,530 |
| Split-adjusted Price |
3.28 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2017
|
+0.25 / +2.42%
|
10.50
|
10.70
|
10.40
|
10.60
|
10.53
|
3.28
|
6,530
|
|
|
4/27/2017
|
-0.15 / -1.43%
|
10.35
|
10.45
|
10.30
|
10.35
|
10.33
|
3.21
|
2,580
|
|
|
4/26/2017
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.31
|
3.25
|
20,130
|
|
|
4/25/2017
|
+0.05 / +0.48%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.34
|
3.25
|
7,040
|
|
|
4/24/2017
|
-0.05 / -0.48%
|
10.30
|
10.50
|
10.30
|
10.45
|
10.37
|
3.24
|
2,990
|
|
|
4/21/2017
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.43
|
3.25
|
5,080
|
|
|
4/20/2017
|
-0.20 / -1.89%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.48
|
3.22
|
2,150
|
|
|
4/19/2017
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
3.28
|
0
|
|
|
4/18/2017
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.42
|
3.28
|
21,020
|
|
|
4/17/2017
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.53
|
3.28
|
8,360
|
|
|
4/14/2017
|
+0.10 / +0.96%
|
10.45
|
10.50
|
10.45
|
10.50
|
10.48
|
3.25
|
1,760
|
|
|
4/13/2017
|
-0.10 / -0.95%
|
10.40
|
10.60
|
10.40
|
10.40
|
10.51
|
3.22
|
3,520
|
|
|
4/12/2017
|
-0.20 / -1.87%
|
10.50
|
10.70
|
10.40
|
10.50
|
10.41
|
3.25
|
7,010
|
|
|
4/11/2017
|
-0.05 / -0.47%
|
10.50
|
10.80
|
10.40
|
10.70
|
10.67
|
3.31
|
2,250
|
|
|
4/10/2017
|
0.00 / 0.00%
|
10.40
|
10.80
|
10.40
|
10.75
|
10.59
|
3.33
|
1,540
|
|
|
4/7/2017
|
+0.25 / +2.38%
|
10.90
|
10.90
|
10.75
|
10.75
|
10.75
|
3.33
|
20
|
|
|
4/5/2017
|
+0.10 / +0.96%
|
10.40
|
10.60
|
10.40
|
10.50
|
10.49
|
3.25
|
21,540
|
|
|
4/4/2017
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.51
|
3.22
|
32,270
|
|
|
4/3/2017
|
-0.10 / -0.95%
|
10.75
|
10.75
|
10.40
|
10.40
|
10.43
|
3.22
|
7,000
|
|
|
3/31/2017
|
+0.10 / +0.96%
|
10.30
|
10.50
|
10.25
|
10.50
|
10.39
|
3.25
|
410
|
|
|
3/30/2017
|
0.00 / 0.00%
|
10.25
|
10.45
|
10.25
|
10.40
|
10.34
|
3.22
|
1,310
|
|
|
3/29/2017
|
-0.10 / -0.95%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.30
|
3.22
|
7,570
|
|
|
3/28/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.25
|
290
|
|
|
3/27/2017
|
-0.05 / -0.47%
|
10.55
|
10.55
|
10.20
|
10.50
|
10.34
|
3.25
|
4,640
|
|
|
3/24/2017
|
+0.05 / +0.48%
|
10.65
|
10.65
|
10.40
|
10.55
|
10.45
|
3.27
|
8,040
|
|
|
3/23/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.35
|
10.50
|
10.46
|
3.25
|
7,840
|
|
|
3/22/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.35
|
10.50
|
10.46
|
3.25
|
6,400
|
|
|
3/21/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.25
|
200
|
|
|
3/20/2017
|
+0.20 / +1.94%
|
10.30
|
10.80
|
10.30
|
10.50
|
10.54
|
3.25
|
16,990
|
|
|
3/17/2017
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.28
|
3.19
|
16,730
|
|
|