|
Closing price on 5/26/2020
|
|
| Open |
13.80 |
| High |
14.75 |
| Low |
13.80 |
| Volume |
19,510 |
| Split-adjusted Price |
7.61 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2020
|
+0.20 / +1.45%
|
13.80
|
14.75
|
13.80
|
14.00
|
14.09
|
7.61
|
19,510
|
|
|
5/25/2020
|
+0.20 / +1.47%
|
13.60
|
14.55
|
13.60
|
13.80
|
14.43
|
7.50
|
9,980
|
|
|
5/22/2020
|
-0.60 / -4.23%
|
14.20
|
14.80
|
13.60
|
13.60
|
14.68
|
7.39
|
23,440
|
|
|
5/21/2020
|
+0.40 / +2.90%
|
14.40
|
14.75
|
14.00
|
14.20
|
14.46
|
7.72
|
176,520
|
|
|
5/20/2020
|
0.00 / 0.00%
|
13.80
|
14.75
|
13.80
|
13.80
|
14.71
|
7.50
|
46,100
|
|
|
5/19/2020
|
0.00 / 0.00%
|
13.75
|
14.20
|
13.75
|
13.80
|
14.03
|
7.50
|
5,490
|
|
|
5/18/2020
|
-0.30 / -2.13%
|
14.60
|
14.60
|
13.80
|
13.80
|
14.20
|
7.50
|
2,260
|
|
|
5/15/2020
|
0.00 / 0.00%
|
14.05
|
14.40
|
13.90
|
14.10
|
13.97
|
7.66
|
33,890
|
|
|
5/14/2020
|
-0.85 / -5.69%
|
14.25
|
15.00
|
14.10
|
14.10
|
14.29
|
7.66
|
2,100
|
|
|
5/13/2020
|
+0.95 / +6.79%
|
14.20
|
14.95
|
14.20
|
14.95
|
14.83
|
8.12
|
15,100
|
|
|
5/12/2020
|
+0.35 / +2.56%
|
13.55
|
14.60
|
13.55
|
14.00
|
14.56
|
7.61
|
82,570
|
|
|
5/11/2020
|
-0.30 / -2.15%
|
13.50
|
14.85
|
13.50
|
13.65
|
14.65
|
7.42
|
116,590
|
|
|
5/8/2020
|
+0.90 / +6.90%
|
13.50
|
13.95
|
13.50
|
13.95
|
13.73
|
7.58
|
18,420
|
|
|
5/7/2020
|
-0.45 / -3.33%
|
13.60
|
13.60
|
13.05
|
13.05
|
13.25
|
7.09
|
4,530
|
|
|
5/6/2020
|
-0.10 / -0.74%
|
13.55
|
14.00
|
13.50
|
13.50
|
13.59
|
7.34
|
3,090
|
|
|
5/5/2020
|
+0.35 / +2.64%
|
14.10
|
14.15
|
13.55
|
13.60
|
14.14
|
7.39
|
118,580
|
|
|
5/4/2020
|
-0.95 / -6.69%
|
13.60
|
14.20
|
13.25
|
13.25
|
13.85
|
7.20
|
9,100
|
|
|
4/29/2020
|
+0.75 / +5.58%
|
13.20
|
14.20
|
13.00
|
14.20
|
13.97
|
7.72
|
40,220
|
|
|
4/28/2020
|
+0.85 / +6.75%
|
12.90
|
13.45
|
12.90
|
13.45
|
13.35
|
7.31
|
101,520
|
|
|
4/27/2020
|
-0.45 / -3.45%
|
12.95
|
12.95
|
12.50
|
12.60
|
12.90
|
6.85
|
1,550
|
|
|
4/24/2020
|
+0.85 / +6.97%
|
12.80
|
13.05
|
11.35
|
13.05
|
12.77
|
7.09
|
99,970
|
|
|
4/23/2020
|
+0.20 / +1.67%
|
12.15
|
12.80
|
12.05
|
12.20
|
12.66
|
6.63
|
40,850
|
|
|
4/22/2020
|
+0.10 / +0.84%
|
11.90
|
12.70
|
11.90
|
12.00
|
12.48
|
6.52
|
29,090
|
|
|
4/21/2020
|
-0.75 / -5.93%
|
12.05
|
12.50
|
11.90
|
11.90
|
11.99
|
6.47
|
2,670
|
|
|
4/20/2020
|
-0.25 / -1.94%
|
13.20
|
13.20
|
12.50
|
12.65
|
12.75
|
6.87
|
3,530
|
|
|
4/17/2020
|
+0.80 / +6.61%
|
12.10
|
12.90
|
12.10
|
12.90
|
12.84
|
7.01
|
114,030
|
|
|
4/16/2020
|
0.00 / 0.00%
|
12.10
|
12.50
|
12.10
|
12.10
|
12.47
|
6.58
|
29,580
|
|
|
4/15/2020
|
+0.75 / +6.61%
|
12.00
|
12.10
|
11.25
|
12.10
|
11.85
|
6.58
|
16,880
|
|
|
4/14/2020
|
-0.35 / -2.99%
|
11.70
|
12.40
|
10.90
|
11.35
|
12.10
|
6.17
|
43,960
|
|
|
4/13/2020
|
+0.10 / +0.86%
|
11.60
|
12.40
|
11.60
|
11.70
|
11.62
|
6.36
|
19,280
|
|
|