|
Closing price on 4/5/2024
|
|
| Open |
12.25 |
| High |
12.25 |
| Low |
12.00 |
| Volume |
41,300 |
| Split-adjusted Price |
11.26 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2024
|
-0.15 / -1.22%
|
12.25
|
12.25
|
12.00
|
12.10
|
12.10
|
11.26
|
41,300
|
|
|
4/4/2024
|
-0.15 / -1.21%
|
12.40
|
12.50
|
12.10
|
12.25
|
12.26
|
11.40
|
70,600
|
|
|
4/3/2024
|
-0.45 / -3.50%
|
12.85
|
12.85
|
12.40
|
12.40
|
12.58
|
11.54
|
54,000
|
|
|
4/2/2024
|
-0.50 / -3.75%
|
14.10
|
14.10
|
12.60
|
12.85
|
12.98
|
11.96
|
32,400
|
|
|
4/1/2024
|
+0.15 / +1.14%
|
13.80
|
14.10
|
13.20
|
13.35
|
13.90
|
12.43
|
165,400
|
|
|
3/29/2024
|
+0.85 / +6.88%
|
12.45
|
13.20
|
12.45
|
13.20
|
13.16
|
12.29
|
939,600
|
|
|
3/28/2024
|
+0.15 / +1.23%
|
12.20
|
12.65
|
12.20
|
12.35
|
12.37
|
11.49
|
43,300
|
|
|
3/27/2024
|
+0.10 / +0.83%
|
12.15
|
12.25
|
12.10
|
12.20
|
12.19
|
11.35
|
18,000
|
|
|
3/26/2024
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.85
|
12.10
|
11.94
|
11.26
|
13,200
|
|
|
3/25/2024
|
+0.05 / +0.41%
|
12.05
|
12.10
|
12.05
|
12.10
|
12.06
|
11.26
|
2,900
|
|
|
3/22/2024
|
0.00 / 0.00%
|
12.05
|
12.05
|
11.90
|
12.05
|
12.04
|
11.22
|
21,900
|
|
|
3/21/2024
|
0.00 / 0.00%
|
12.15
|
12.25
|
12.05
|
12.05
|
12.19
|
11.22
|
500
|
|
|
3/20/2024
|
+0.05 / +0.42%
|
12.00
|
12.05
|
12.00
|
12.05
|
12.00
|
11.22
|
9,800
|
|
|
3/19/2024
|
+0.25 / +2.13%
|
12.45
|
12.45
|
11.95
|
12.00
|
11.98
|
11.17
|
34,100
|
|
|
3/18/2024
|
-0.25 / -2.08%
|
11.80
|
11.85
|
11.60
|
11.75
|
11.71
|
10.94
|
1,800
|
|
|
3/15/2024
|
0.00 / 0.00%
|
12.20
|
12.25
|
11.90
|
12.00
|
12.01
|
11.17
|
9,900
|
|
|
3/14/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.17
|
23,300
|
|
|
3/13/2024
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.99
|
11.17
|
5,100
|
|
|
3/12/2024
|
-0.20 / -1.65%
|
11.90
|
12.30
|
11.60
|
11.90
|
11.86
|
11.08
|
11,300
|
|
|
3/11/2024
|
0.00 / 0.00%
|
11.95
|
12.10
|
11.95
|
12.10
|
12.10
|
11.26
|
5,300
|
|
|
3/8/2024
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.05
|
11.26
|
43,400
|
|
|
3/7/2024
|
-0.20 / -1.63%
|
12.50
|
12.50
|
12.00
|
12.10
|
12.09
|
11.26
|
12,400
|
|
|
3/6/2024
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.20
|
12.30
|
12.25
|
11.45
|
7,100
|
|
|
3/5/2024
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.21
|
11.45
|
14,700
|
|
|
3/4/2024
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.90
|
12.30
|
12.02
|
11.45
|
16,100
|
|
|
3/1/2024
|
+0.10 / +0.82%
|
12.30
|
12.35
|
12.25
|
12.30
|
12.29
|
11.45
|
10,200
|
|
|
2/29/2024
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.27
|
11.35
|
2,000
|
|
|
2/28/2024
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.26
|
11.45
|
8,300
|
|
|
2/27/2024
|
+0.10 / +0.82%
|
12.20
|
12.40
|
12.20
|
12.30
|
12.39
|
11.45
|
8,800
|
|
|
2/26/2024
|
+0.05 / +0.41%
|
12.00
|
12.20
|
11.50
|
12.20
|
12.09
|
11.35
|
9,400
|
|
|