|
Closing price on 4/4/2019
|
|
| Open |
18.75 |
| High |
19.15 |
| Low |
18.50 |
| Volume |
66,230 |
| Split-adjusted Price |
9.01 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2019
|
+0.30 / +1.59%
|
18.75
|
19.15
|
18.50
|
19.15
|
18.89
|
9.01
|
66,230
|
|
|
4/3/2019
|
+0.45 / +2.45%
|
18.35
|
18.85
|
18.35
|
18.85
|
18.42
|
8.87
|
1,140
|
|
|
4/2/2019
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.20
|
18.40
|
18.43
|
8.66
|
82,100
|
|
|
4/1/2019
|
-0.70 / -3.66%
|
19.15
|
19.40
|
18.40
|
18.40
|
19.07
|
8.66
|
62,610
|
|
|
3/29/2019
|
+0.10 / +0.53%
|
19.50
|
19.50
|
18.95
|
19.10
|
19.08
|
8.99
|
22,120
|
|
|
3/28/2019
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.50
|
19.00
|
18.92
|
8.94
|
67,650
|
|
|
3/27/2019
|
0.00 / 0.00%
|
19.10
|
19.10
|
18.70
|
19.00
|
18.90
|
8.94
|
38,050
|
|
|
3/26/2019
|
-0.15 / -0.78%
|
18.95
|
19.15
|
18.70
|
19.00
|
18.88
|
8.94
|
31,300
|
|
|
3/25/2019
|
-0.45 / -2.30%
|
19.60
|
19.60
|
18.80
|
19.15
|
18.94
|
9.01
|
24,550
|
|
|
3/22/2019
|
+1.00 / +5.38%
|
18.60
|
19.80
|
18.60
|
19.60
|
19.22
|
9.22
|
31,160
|
|
|
3/21/2019
|
+0.30 / +1.64%
|
18.30
|
18.65
|
18.30
|
18.60
|
18.57
|
8.75
|
124,770
|
|
|
3/20/2019
|
-0.55 / -2.92%
|
18.60
|
18.70
|
18.10
|
18.30
|
18.53
|
8.61
|
28,220
|
|
|
3/19/2019
|
-0.05 / -0.26%
|
19.00
|
19.00
|
18.20
|
18.85
|
18.34
|
8.87
|
19,680
|
|
|
3/18/2019
|
+1.20 / +6.78%
|
17.70
|
18.90
|
17.70
|
18.90
|
18.82
|
8.89
|
291,720
|
|
|
3/15/2019
|
-0.30 / -1.67%
|
18.00
|
18.10
|
17.70
|
17.70
|
17.87
|
8.33
|
21,270
|
|
|
3/14/2019
|
-0.30 / -1.64%
|
18.30
|
18.50
|
17.90
|
18.00
|
18.15
|
8.47
|
52,230
|
|
|
3/13/2019
|
+0.20 / +1.10%
|
17.70
|
18.40
|
17.70
|
18.30
|
18.20
|
8.61
|
30,050
|
|
|
3/12/2019
|
+0.30 / +1.69%
|
17.80
|
18.10
|
17.80
|
18.10
|
17.87
|
8.52
|
32,790
|
|
|
3/11/2019
|
-0.15 / -0.84%
|
17.50
|
17.90
|
17.50
|
17.80
|
17.62
|
8.38
|
41,480
|
|
|
3/8/2019
|
0.00 / 0.00%
|
17.95
|
17.95
|
17.85
|
17.95
|
17.93
|
8.45
|
5,000
|
|
|
3/7/2019
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.85
|
17.95
|
17.99
|
8.45
|
12,230
|
|
|
3/6/2019
|
+0.10 / +0.56%
|
17.85
|
18.00
|
17.45
|
17.95
|
17.70
|
8.45
|
28,980
|
|
|
3/5/2019
|
+0.55 / +3.18%
|
17.30
|
17.85
|
17.00
|
17.85
|
17.60
|
8.40
|
65,570
|
|
|
3/4/2019
|
-0.30 / -1.70%
|
17.60
|
17.85
|
17.30
|
17.30
|
17.52
|
8.14
|
48,800
|
|
|
3/1/2019
|
+0.20 / +1.15%
|
17.40
|
17.60
|
17.40
|
17.60
|
17.48
|
8.28
|
16,250
|
|
|
2/28/2019
|
-0.05 / -0.29%
|
17.40
|
17.45
|
17.30
|
17.40
|
17.40
|
8.19
|
10,630
|
|
|
2/27/2019
|
-0.05 / -0.29%
|
17.50
|
17.55
|
17.40
|
17.45
|
17.47
|
8.21
|
24,550
|
|
|
2/26/2019
|
+0.30 / +1.74%
|
17.45
|
17.50
|
17.10
|
17.50
|
17.33
|
8.24
|
20,710
|
|
|
2/25/2019
|
-0.55 / -3.10%
|
17.60
|
17.90
|
17.00
|
17.20
|
17.32
|
8.09
|
33,420
|
|
|
2/22/2019
|
+0.15 / +0.85%
|
17.65
|
17.80
|
17.20
|
17.75
|
17.59
|
8.35
|
26,430
|
|
|