|
Closing price on 5/12/2023
|
|
| Open |
9.72 |
| High |
9.99 |
| Low |
9.72 |
| Volume |
39,900 |
| Split-adjusted Price |
9.30 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2023
|
+0.20 / +2.04%
|
9.72
|
9.99
|
9.72
|
9.99
|
9.89
|
9.30
|
39,900
|
|
|
5/11/2023
|
-0.01 / -0.10%
|
9.86
|
9.86
|
9.68
|
9.79
|
9.75
|
9.11
|
22,200
|
|
|
5/10/2023
|
+0.05 / +0.51%
|
9.75
|
9.80
|
9.65
|
9.80
|
9.71
|
9.12
|
47,400
|
|
|
5/9/2023
|
+0.03 / +0.31%
|
9.72
|
9.75
|
9.60
|
9.75
|
9.71
|
9.07
|
14,900
|
|
|
5/8/2023
|
0.00 / 0.00%
|
9.72
|
9.79
|
9.61
|
9.72
|
9.66
|
9.05
|
138,700
|
|
|
5/5/2023
|
-0.08 / -0.82%
|
9.75
|
9.75
|
9.60
|
9.72
|
9.63
|
9.05
|
15,300
|
|
|
5/4/2023
|
-0.08 / -0.81%
|
9.79
|
9.88
|
9.61
|
9.80
|
9.75
|
9.12
|
21,900
|
|
|
4/28/2023
|
0.00 / 0.00%
|
9.89
|
9.89
|
9.78
|
9.88
|
9.83
|
9.20
|
23,900
|
|
|
4/27/2023
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.80
|
9.88
|
9.85
|
9.20
|
21,300
|
|
|
4/26/2023
|
0.00 / 0.00%
|
9.99
|
9.99
|
9.80
|
9.98
|
9.86
|
9.29
|
18,000
|
|
|
4/25/2023
|
+0.03 / +0.30%
|
9.95
|
9.98
|
9.90
|
9.98
|
9.97
|
9.29
|
12,100
|
|
|
4/24/2023
|
0.00 / 0.00%
|
9.95
|
9.95
|
9.86
|
9.95
|
9.92
|
9.26
|
19,900
|
|
|
4/21/2023
|
0.00 / 0.00%
|
9.95
|
9.98
|
9.95
|
9.95
|
9.96
|
9.26
|
10,300
|
|
|
4/20/2023
|
-0.04 / -0.40%
|
9.99
|
10.00
|
9.95
|
9.95
|
9.99
|
9.26
|
16,000
|
|
|
4/19/2023
|
-0.01 / -0.10%
|
10.00
|
10.00
|
9.95
|
9.99
|
9.99
|
9.30
|
10,800
|
|
|
4/18/2023
|
-0.10 / -0.99%
|
10.00
|
10.05
|
9.98
|
10.00
|
10.00
|
9.31
|
43,000
|
|
|
4/17/2023
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.02
|
9.40
|
5,500
|
|
|
4/14/2023
|
-0.15 / -1.48%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.07
|
9.31
|
7,900
|
|
|
4/13/2023
|
0.00 / 0.00%
|
10.15
|
10.15
|
10.00
|
10.15
|
10.08
|
9.45
|
19,700
|
|
|
4/12/2023
|
+0.05 / +0.50%
|
10.20
|
10.25
|
10.10
|
10.15
|
10.12
|
9.45
|
36,900
|
|
|
4/11/2023
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.05
|
10.10
|
10.10
|
9.40
|
13,500
|
|
|
4/10/2023
|
-0.05 / -0.49%
|
10.25
|
10.25
|
10.15
|
10.20
|
10.16
|
9.49
|
21,900
|
|
|
4/7/2023
|
0.00 / 0.00%
|
10.20
|
10.25
|
10.20
|
10.25
|
10.24
|
9.54
|
4,000
|
|
|
4/6/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.25
|
10.25
|
10.29
|
9.54
|
19,500
|
|
|
4/5/2023
|
-0.05 / -0.49%
|
10.30
|
10.30
|
10.15
|
10.25
|
10.20
|
9.54
|
18,700
|
|
|
4/4/2023
|
+0.15 / +1.48%
|
10.15
|
10.35
|
10.10
|
10.30
|
10.26
|
9.59
|
29,100
|
|
|
4/3/2023
|
+0.05 / +0.50%
|
10.05
|
10.20
|
10.05
|
10.15
|
10.11
|
9.45
|
8,200
|
|
|
3/31/2023
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.10
|
10.14
|
9.40
|
6,900
|
|
|
3/30/2023
|
-0.25 / -2.42%
|
10.25
|
10.25
|
10.10
|
10.10
|
10.16
|
9.40
|
52,800
|
|
|
3/29/2023
|
-0.15 / -1.43%
|
10.50
|
10.50
|
10.30
|
10.35
|
10.33
|
9.63
|
9,100
|
|
|