|
Closing price on 5/5/2020
|
|
| Open |
14.10 |
| High |
14.15 |
| Low |
13.55 |
| Volume |
118,580 |
| Split-adjusted Price |
7.39 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/10/2020
|
-0.30 / -2.52%
|
11.50
|
12.50
|
11.50
|
11.60
|
11.73
|
6.30
|
31,100
|
|
|
4/9/2020
|
+0.75 / +6.73%
|
11.65
|
11.90
|
11.65
|
11.90
|
11.89
|
6.47
|
47,600
|
|
|
4/8/2020
|
+0.10 / +0.90%
|
11.10
|
11.80
|
11.10
|
11.15
|
11.62
|
6.06
|
106,300
|
|
|
4/7/2020
|
-0.50 / -4.33%
|
11.70
|
11.80
|
11.00
|
11.05
|
11.56
|
6.00
|
39,110
|
|
|
4/6/2020
|
+0.75 / +6.94%
|
11.55
|
11.55
|
10.80
|
11.55
|
11.49
|
6.28
|
41,180
|
|
|
4/3/2020
|
+0.20 / +1.89%
|
11.30
|
11.30
|
10.80
|
10.80
|
11.04
|
5.87
|
1,540
|
|
|
4/1/2020
|
-0.45 / -4.07%
|
11.05
|
11.60
|
10.60
|
10.60
|
10.72
|
5.76
|
283,720
|
|
|
3/31/2020
|
+0.50 / +4.74%
|
11.05
|
11.05
|
11.05
|
11.05
|
11.05
|
6.00
|
2,790
|
|
|
3/30/2020
|
-0.75 / -6.64%
|
10.80
|
11.60
|
10.55
|
10.55
|
11.39
|
5.73
|
120,160
|
|
|
3/27/2020
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.05
|
11.30
|
11.32
|
6.14
|
9,540
|
|
|
3/26/2020
|
+0.55 / +5.12%
|
11.00
|
11.50
|
10.00
|
11.30
|
11.32
|
6.14
|
74,980
|
|
|
3/25/2020
|
-0.30 / -2.71%
|
11.20
|
11.20
|
10.75
|
10.75
|
11.01
|
5.84
|
7,450
|
|
|
3/24/2020
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.70
|
11.05
|
10.99
|
6.00
|
17,930
|
|
|
3/23/2020
|
0.00 / 0.00%
|
10.40
|
11.15
|
10.40
|
11.05
|
11.12
|
6.00
|
209,580
|
|
|
3/20/2020
|
+0.15 / +1.38%
|
11.05
|
11.10
|
11.05
|
11.05
|
11.06
|
6.00
|
89,860
|
|
|