|
Closing price on 4/3/2017
|
|
| Open |
10.75 |
| High |
10.75 |
| Low |
10.40 |
| Volume |
7,000 |
| Split-adjusted Price |
3.22 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/16/2017
|
0.00 / 0.00%
|
10.30
|
10.35
|
10.30
|
10.30
|
10.31
|
3.19
|
5,700
|
|
|
3/15/2017
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.25
|
3.19
|
10,010
|
|
|
3/14/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.19
|
730
|
|
|
3/13/2017
|
-0.05 / -0.48%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.21
|
3.19
|
10,770
|
|
|
3/10/2017
|
0.00 / 0.00%
|
10.25
|
10.35
|
10.15
|
10.35
|
10.20
|
3.21
|
7,550
|
|
|
3/9/2017
|
+0.05 / +0.49%
|
10.30
|
10.35
|
10.25
|
10.35
|
10.31
|
3.21
|
1,490
|
|
|
3/8/2017
|
-0.05 / -0.48%
|
10.30
|
10.35
|
10.30
|
10.30
|
10.31
|
3.19
|
7,970
|
|
|
3/7/2017
|
0.00 / 0.00%
|
10.35
|
10.35
|
10.30
|
10.35
|
10.34
|
3.21
|
13,110
|
|
|
3/6/2017
|
-0.05 / -0.48%
|
10.40
|
10.45
|
10.35
|
10.35
|
10.38
|
3.21
|
24,940
|
|
|
3/3/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.25
|
10.40
|
10.35
|
3.22
|
11,400
|
|
|
3/2/2017
|
-0.10 / -0.95%
|
10.30
|
10.50
|
10.20
|
10.40
|
10.27
|
3.22
|
32,420
|
|
|
3/1/2017
|
-0.10 / -0.94%
|
10.30
|
10.60
|
10.30
|
10.50
|
10.39
|
3.25
|
13,380
|
|
|
2/28/2017
|
-0.05 / -0.47%
|
10.40
|
10.70
|
10.40
|
10.60
|
10.57
|
3.28
|
9,460
|
|
|
2/27/2017
|
+0.25 / +2.40%
|
10.40
|
10.80
|
10.35
|
10.65
|
10.59
|
3.30
|
66,870
|
|
|
2/24/2017
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.28
|
3.22
|
40,450
|
|
|
2/23/2017
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.30
|
10.50
|
10.52
|
3.25
|
38,100
|
|
|
2/22/2017
|
+0.30 / +2.94%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.32
|
3.25
|
28,790
|
|
|
2/21/2017
|
-0.50 / -4.67%
|
10.70
|
10.70
|
10.20
|
10.20
|
10.38
|
3.16
|
69,630
|
|
|