|
Closing price on 5/19/2020
|
|
| Open |
13.75 |
| High |
14.20 |
| Low |
13.75 |
| Volume |
5,490 |
| Split-adjusted Price |
7.01 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2020
|
0.00 / 0.00%
|
13.75
|
14.20
|
13.75
|
13.80
|
14.03
|
7.01
|
5,490
|
|
|
5/18/2020
|
-0.30 / -2.13%
|
14.60
|
14.60
|
13.80
|
13.80
|
14.20
|
7.01
|
2,260
|
|
|
5/15/2020
|
0.00 / 0.00%
|
14.05
|
14.40
|
13.90
|
14.10
|
13.97
|
7.16
|
33,890
|
|
|
5/14/2020
|
-0.85 / -5.69%
|
14.25
|
15.00
|
14.10
|
14.10
|
14.29
|
7.16
|
2,100
|
|
|
5/13/2020
|
+0.95 / +6.79%
|
14.20
|
14.95
|
14.20
|
14.95
|
14.83
|
7.60
|
15,100
|
|
|
5/12/2020
|
+0.35 / +2.56%
|
13.55
|
14.60
|
13.55
|
14.00
|
14.56
|
7.11
|
82,570
|
|
|
5/11/2020
|
-0.30 / -2.15%
|
13.50
|
14.85
|
13.50
|
13.65
|
14.65
|
6.94
|
116,590
|
|
|
5/8/2020
|
+0.90 / +6.90%
|
13.50
|
13.95
|
13.50
|
13.95
|
13.73
|
7.09
|
18,420
|
|
|
5/7/2020
|
-0.45 / -3.33%
|
13.60
|
13.60
|
13.05
|
13.05
|
13.25
|
6.63
|
4,530
|
|
|
5/6/2020
|
-0.10 / -0.74%
|
13.55
|
14.00
|
13.50
|
13.50
|
13.59
|
6.86
|
3,090
|
|
|
5/5/2020
|
+0.35 / +2.64%
|
14.10
|
14.15
|
13.55
|
13.60
|
14.14
|
6.91
|
118,580
|
|
|
5/4/2020
|
-0.95 / -6.69%
|
13.60
|
14.20
|
13.25
|
13.25
|
13.85
|
6.73
|
9,100
|
|
|
4/29/2020
|
+0.75 / +5.58%
|
13.20
|
14.20
|
13.00
|
14.20
|
13.97
|
7.21
|
40,220
|
|
|
4/28/2020
|
+0.85 / +6.75%
|
12.90
|
13.45
|
12.90
|
13.45
|
13.35
|
6.83
|
101,520
|
|
|
4/27/2020
|
-0.45 / -3.45%
|
12.95
|
12.95
|
12.50
|
12.60
|
12.90
|
6.40
|
1,550
|
|
|
4/24/2020
|
+0.85 / +6.97%
|
12.80
|
13.05
|
11.35
|
13.05
|
12.77
|
6.63
|
99,970
|
|
|
4/23/2020
|
+0.20 / +1.67%
|
12.15
|
12.80
|
12.05
|
12.20
|
12.66
|
6.20
|
40,850
|
|
|
4/22/2020
|
+0.10 / +0.84%
|
11.90
|
12.70
|
11.90
|
12.00
|
12.48
|
6.10
|
29,090
|
|
|
4/21/2020
|
-0.75 / -5.93%
|
12.05
|
12.50
|
11.90
|
11.90
|
11.99
|
6.05
|
2,670
|
|
|
4/20/2020
|
-0.25 / -1.94%
|
13.20
|
13.20
|
12.50
|
12.65
|
12.75
|
6.43
|
3,530
|
|
|
4/17/2020
|
+0.80 / +6.61%
|
12.10
|
12.90
|
12.10
|
12.90
|
12.84
|
6.55
|
114,030
|
|
|
4/16/2020
|
0.00 / 0.00%
|
12.10
|
12.50
|
12.10
|
12.10
|
12.47
|
6.15
|
29,580
|
|
|
4/15/2020
|
+0.75 / +6.61%
|
12.00
|
12.10
|
11.25
|
12.10
|
11.85
|
6.15
|
16,880
|
|
|
4/14/2020
|
-0.35 / -2.99%
|
11.70
|
12.40
|
10.90
|
11.35
|
12.10
|
5.77
|
43,960
|
|
|
4/13/2020
|
+0.10 / +0.86%
|
11.60
|
12.40
|
11.60
|
11.70
|
11.62
|
5.94
|
19,280
|
|
|
4/10/2020
|
-0.30 / -2.52%
|
11.50
|
12.50
|
11.50
|
11.60
|
11.73
|
5.89
|
31,100
|
|
|
4/9/2020
|
+0.75 / +6.73%
|
11.65
|
11.90
|
11.65
|
11.90
|
11.89
|
6.05
|
47,600
|
|
|
4/8/2020
|
+0.10 / +0.90%
|
11.10
|
11.80
|
11.10
|
11.15
|
11.62
|
5.67
|
106,300
|
|
|
4/7/2020
|
-0.50 / -4.33%
|
11.70
|
11.80
|
11.00
|
11.05
|
11.56
|
5.61
|
39,110
|
|
|
4/6/2020
|
+0.75 / +6.94%
|
11.55
|
11.55
|
10.80
|
11.55
|
11.49
|
5.87
|
41,180
|
|
|