|
Closing price on 5/10/2018
|
|
| Open |
17.40 |
| High |
18.10 |
| Low |
17.35 |
| Volume |
56,850 |
| Split-adjusted Price |
6.16 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2018
|
+0.45 / +2.59%
|
17.40
|
18.10
|
17.35
|
17.85
|
17.78
|
6.16
|
56,850
|
|
|
5/9/2018
|
+0.20 / +1.16%
|
17.20
|
17.60
|
17.20
|
17.40
|
17.42
|
6.01
|
20,660
|
|
|
5/8/2018
|
-1.05 / -5.75%
|
17.00
|
17.80
|
17.00
|
17.20
|
17.13
|
5.94
|
172,060
|
|
|
5/7/2018
|
-0.05 / -0.27%
|
18.40
|
18.40
|
17.60
|
18.25
|
17.96
|
6.30
|
58,900
|
|
|
5/4/2018
|
-0.50 / -2.66%
|
18.95
|
19.00
|
18.05
|
18.30
|
18.69
|
6.32
|
28,200
|
|
|
5/3/2018
|
+1.00 / +5.62%
|
18.50
|
18.80
|
18.40
|
18.80
|
18.58
|
6.49
|
164,880
|
|
|
5/2/2018
|
+0.95 / +5.64%
|
17.50
|
17.90
|
17.00
|
17.80
|
17.61
|
6.14
|
128,140
|
|
|
4/27/2018
|
-0.35 / -2.03%
|
17.50
|
17.50
|
16.75
|
16.85
|
16.97
|
5.82
|
18,620
|
|
|
4/26/2018
|
+0.25 / +1.47%
|
17.00
|
17.95
|
17.00
|
17.20
|
17.35
|
5.94
|
78,120
|
|
|
4/24/2018
|
+0.05 / +0.30%
|
16.65
|
16.95
|
16.65
|
16.95
|
16.90
|
5.85
|
7,160
|
|
|
4/23/2018
|
+0.20 / +1.20%
|
16.80
|
17.05
|
16.70
|
16.90
|
16.91
|
5.83
|
35,650
|
|
|
4/20/2018
|
-0.15 / -0.89%
|
16.60
|
16.75
|
16.40
|
16.70
|
16.51
|
5.76
|
25,810
|
|
|
4/19/2018
|
0.00 / 0.00%
|
16.85
|
16.95
|
16.50
|
16.85
|
16.50
|
5.82
|
5,030
|
|
|
4/18/2018
|
-0.05 / -0.30%
|
17.00
|
17.00
|
16.85
|
16.85
|
16.93
|
5.82
|
12,640
|
|
|
4/17/2018
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.70
|
16.90
|
16.93
|
5.83
|
44,490
|
|
|
4/16/2018
|
+1.00 / +6.25%
|
16.00
|
17.00
|
16.00
|
17.00
|
16.49
|
5.87
|
38,870
|
|
|
4/13/2018
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.90
|
16.00
|
16.03
|
5.52
|
14,600
|
|
|
4/12/2018
|
+0.15 / +0.95%
|
15.90
|
16.00
|
15.60
|
16.00
|
15.94
|
5.52
|
33,810
|
|
|
4/11/2018
|
0.00 / 0.00%
|
15.80
|
15.85
|
15.45
|
15.85
|
15.55
|
5.47
|
3,730
|
|
|
4/10/2018
|
-0.15 / -0.94%
|
16.00
|
16.00
|
15.80
|
15.85
|
15.88
|
5.47
|
23,360
|
|
|
4/9/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.93
|
5.52
|
18,330
|
|
|
4/6/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.90
|
5.52
|
9,310
|
|
|
4/5/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.52
|
1,100
|
|
|
4/4/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.52
|
8,680
|
|
|
4/3/2018
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.90
|
16.00
|
16.05
|
5.52
|
7,600
|
|
|
4/2/2018
|
-0.15 / -0.93%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.08
|
5.52
|
14,180
|
|
|
3/30/2018
|
-0.15 / -0.92%
|
16.25
|
16.25
|
16.15
|
16.15
|
16.20
|
5.57
|
190
|
|
|
3/29/2018
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.10
|
16.30
|
16.32
|
5.63
|
15,500
|
|
|
3/28/2018
|
+0.20 / +1.24%
|
16.50
|
16.50
|
16.15
|
16.30
|
16.37
|
5.63
|
18,260
|
|
|
3/27/2018
|
-0.20 / -1.23%
|
16.00
|
16.30
|
16.00
|
16.10
|
16.04
|
5.56
|
49,560
|
|
|