|
Closing price on 4/29/2021
|
|
| Open |
24.50 |
| High |
24.90 |
| Low |
24.00 |
| Volume |
166,700 |
| Split-adjusted Price |
12.83 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2021
|
+0.25 / +1.04%
|
24.50
|
24.90
|
24.00
|
24.35
|
24.35
|
12.83
|
166,700
|
|
|
4/28/2021
|
-1.80 / -6.95%
|
25.20
|
26.00
|
24.10
|
24.10
|
24.61
|
12.70
|
412,600
|
|
|
4/27/2021
|
+0.90 / +3.60%
|
24.10
|
25.90
|
23.95
|
25.90
|
24.87
|
13.65
|
358,400
|
|
|
4/26/2021
|
+0.50 / +2.04%
|
25.70
|
25.80
|
24.50
|
25.00
|
25.47
|
13.18
|
370,700
|
|
|
4/23/2021
|
+1.60 / +6.99%
|
22.80
|
24.50
|
22.50
|
24.50
|
23.61
|
12.91
|
451,500
|
|
|
4/22/2021
|
+0.55 / +2.46%
|
23.90
|
23.90
|
22.40
|
22.90
|
23.43
|
12.07
|
1,045,800
|
|
|
4/20/2021
|
+1.45 / +6.94%
|
22.35
|
22.35
|
22.35
|
22.35
|
22.35
|
11.78
|
282,100
|
|
|
4/19/2021
|
+1.35 / +6.91%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
11.02
|
75,200
|
|
|
4/16/2021
|
+1.25 / +6.83%
|
19.55
|
19.55
|
19.55
|
19.55
|
19.55
|
10.30
|
198,800
|
|
|
4/15/2021
|
-0.05 / -0.27%
|
18.35
|
18.50
|
18.20
|
18.30
|
18.35
|
9.64
|
366,300
|
|
|
4/14/2021
|
+0.55 / +3.09%
|
17.80
|
18.40
|
17.70
|
18.35
|
18.02
|
9.67
|
172,600
|
|
|
4/13/2021
|
-0.30 / -1.66%
|
18.00
|
18.10
|
17.80
|
17.80
|
17.91
|
9.38
|
101,100
|
|
|
4/12/2021
|
+0.10 / +0.56%
|
18.00
|
18.10
|
17.80
|
18.10
|
18.00
|
9.54
|
74,200
|
|
|
4/9/2021
|
-0.15 / -0.83%
|
18.00
|
18.15
|
17.90
|
18.00
|
17.95
|
9.49
|
54,200
|
|
|
4/8/2021
|
+0.35 / +1.97%
|
18.10
|
18.15
|
17.75
|
18.15
|
17.94
|
9.57
|
58,000
|
|
|
4/7/2021
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.45
|
17.80
|
17.61
|
9.38
|
93,500
|
|
|
4/6/2021
|
-0.30 / -1.65%
|
18.00
|
18.10
|
17.60
|
17.90
|
17.87
|
9.43
|
111,600
|
|
|
4/5/2021
|
-0.35 / -1.89%
|
18.10
|
18.50
|
18.00
|
18.20
|
18.15
|
9.59
|
68,500
|
|
|
4/2/2021
|
-0.05 / -0.27%
|
18.80
|
18.80
|
18.00
|
18.55
|
18.42
|
9.78
|
70,900
|
|
|
4/1/2021
|
+0.50 / +2.76%
|
18.10
|
18.80
|
18.10
|
18.60
|
18.46
|
9.80
|
182,100
|
|
|
3/31/2021
|
+0.10 / +0.56%
|
18.00
|
18.30
|
17.90
|
18.10
|
18.09
|
9.54
|
95,000
|
|
|
3/30/2021
|
+0.10 / +0.56%
|
17.90
|
18.20
|
17.80
|
18.00
|
17.98
|
9.49
|
52,100
|
|
|
3/29/2021
|
+0.30 / +1.70%
|
17.85
|
17.95
|
17.60
|
17.90
|
17.60
|
9.43
|
63,800
|
|
|
3/26/2021
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.00
|
17.60
|
17.57
|
9.28
|
73,800
|
|
|
3/25/2021
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.55
|
17.80
|
17.71
|
9.38
|
25,400
|
|
|
3/24/2021
|
-0.10 / -0.55%
|
17.90
|
18.00
|
17.60
|
18.00
|
17.75
|
9.49
|
44,600
|
|
|
3/23/2021
|
0.00 / 0.00%
|
18.20
|
18.30
|
17.90
|
18.10
|
18.13
|
9.54
|
1,337,400
|
|
|
3/22/2021
|
+0.10 / +0.56%
|
18.00
|
18.10
|
17.80
|
18.10
|
17.93
|
9.54
|
51,100
|
|
|
3/19/2021
|
-0.10 / -0.55%
|
18.10
|
18.25
|
17.50
|
18.00
|
17.77
|
9.49
|
175,900
|
|
|
3/18/2021
|
-0.05 / -0.28%
|
18.15
|
18.25
|
18.10
|
18.10
|
18.16
|
9.54
|
33,200
|
|
|