|
Closing price on 5/31/2024
|
|
| Open |
11.75 |
| High |
11.90 |
| Low |
11.75 |
| Volume |
12,200 |
| Split-adjusted Price |
11.03 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2024
|
-0.05 / -0.42%
|
11.75
|
11.90
|
11.75
|
11.85
|
11.77
|
11.03
|
12,200
|
|
|
5/30/2024
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.78
|
11.08
|
12,900
|
|
|
5/29/2024
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.75
|
11.90
|
11.78
|
11.08
|
6,400
|
|
|
5/28/2024
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.78
|
11.08
|
13,500
|
|
|
5/27/2024
|
+0.05 / +0.43%
|
11.80
|
11.80
|
11.75
|
11.80
|
11.76
|
10.98
|
9,100
|
|
|
5/24/2024
|
-0.20 / -1.67%
|
11.95
|
11.95
|
11.65
|
11.75
|
11.70
|
10.94
|
66,400
|
|
|
5/23/2024
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.80
|
11.95
|
11.92
|
11.12
|
2,200
|
|
|
5/22/2024
|
+0.05 / +0.42%
|
12.10
|
12.10
|
11.75
|
11.95
|
11.83
|
11.12
|
10,400
|
|
|
5/21/2024
|
+0.10 / +0.85%
|
11.85
|
12.00
|
11.80
|
11.90
|
11.85
|
11.08
|
11,300
|
|
|
5/20/2024
|
+0.05 / +0.43%
|
11.75
|
11.90
|
11.75
|
11.80
|
11.78
|
10.98
|
24,400
|
|
|
5/17/2024
|
0.00 / 0.00%
|
11.85
|
11.85
|
11.75
|
11.75
|
11.76
|
10.94
|
14,400
|
|
|
5/16/2024
|
+0.05 / +0.43%
|
11.80
|
11.85
|
11.75
|
11.75
|
11.79
|
10.94
|
12,700
|
|
|
5/15/2024
|
+0.05 / +0.43%
|
11.65
|
11.80
|
11.60
|
11.70
|
11.74
|
10.89
|
12,900
|
|
|
5/14/2024
|
0.00 / 0.00%
|
11.50
|
11.75
|
11.50
|
11.65
|
11.56
|
10.84
|
5,200
|
|
|
5/13/2024
|
-0.05 / -0.43%
|
11.65
|
11.75
|
11.60
|
11.65
|
11.63
|
10.84
|
7,900
|
|
|
5/10/2024
|
-0.05 / -0.43%
|
11.55
|
11.70
|
11.50
|
11.70
|
11.58
|
10.89
|
4,000
|
|
|
5/9/2024
|
0.00 / 0.00%
|
11.75
|
11.80
|
11.65
|
11.75
|
11.71
|
10.94
|
2,600
|
|
|
5/8/2024
|
-0.05 / -0.42%
|
11.40
|
11.80
|
11.40
|
11.75
|
11.55
|
10.94
|
29,500
|
|
|
5/7/2024
|
-0.05 / -0.42%
|
11.85
|
11.85
|
11.35
|
11.80
|
11.65
|
10.98
|
13,700
|
|
|
5/6/2024
|
+0.45 / +3.95%
|
11.50
|
11.85
|
11.30
|
11.85
|
11.37
|
11.03
|
61,400
|
|
|
5/3/2024
|
-0.15 / -1.30%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.55
|
10.61
|
17,900
|
|
|
5/2/2024
|
-0.25 / -2.12%
|
11.60
|
12.25
|
11.25
|
11.55
|
11.56
|
10.75
|
34,500
|
|
|
4/26/2024
|
-0.15 / -1.26%
|
11.80
|
11.90
|
11.75
|
11.80
|
11.80
|
10.98
|
5,000
|
|
|
4/25/2024
|
0.00 / 0.00%
|
11.80
|
11.95
|
11.80
|
11.95
|
11.92
|
11.12
|
2,600
|
|
|
4/24/2024
|
+0.20 / +1.70%
|
11.80
|
11.95
|
11.80
|
11.95
|
11.86
|
11.12
|
600
|
|
|
4/23/2024
|
-0.10 / -0.84%
|
11.85
|
11.90
|
11.70
|
11.75
|
11.80
|
10.94
|
600
|
|
|
4/22/2024
|
+0.05 / +0.42%
|
11.80
|
11.90
|
11.80
|
11.85
|
11.84
|
11.03
|
12,300
|
|
|
4/19/2024
|
-0.10 / -0.84%
|
11.30
|
11.80
|
11.30
|
11.80
|
11.72
|
10.98
|
40,300
|
|
|
4/17/2024
|
+0.15 / +1.28%
|
11.80
|
11.95
|
11.75
|
11.90
|
11.80
|
11.08
|
28,900
|
|
|
4/16/2024
|
-0.15 / -1.26%
|
11.90
|
12.10
|
11.70
|
11.75
|
11.81
|
10.94
|
65,000
|
|
|