Closing price on 5/8/2019
|
|
Open |
18.75 |
High |
18.80 |
Low |
18.60 |
Volume |
47,470 |
Split-adjusted Price |
8.82 |
|
|
HMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/8/2019
|
-0.05 / -0.27%
|
18.75
|
18.80
|
18.60
|
18.75
|
18.69
|
8.82
|
47,470
|
|
5/7/2019
|
+0.15 / +0.80%
|
18.90
|
18.90
|
18.60
|
18.80
|
18.75
|
8.85
|
7,840
|
|
5/6/2019
|
-0.05 / -0.27%
|
18.80
|
18.95
|
18.65
|
18.65
|
18.76
|
8.78
|
80,400
|
|
5/3/2019
|
-0.20 / -1.06%
|
19.40
|
19.40
|
18.70
|
18.70
|
18.83
|
8.80
|
65,360
|
|
5/2/2019
|
+0.40 / +2.16%
|
18.60
|
19.40
|
18.60
|
18.90
|
18.90
|
8.89
|
65,330
|
|
4/26/2019
|
0.00 / 0.00%
|
18.60
|
18.65
|
18.50
|
18.50
|
18.59
|
8.71
|
26,890
|
|
4/25/2019
|
-0.20 / -1.07%
|
18.75
|
18.75
|
18.50
|
18.50
|
18.61
|
8.71
|
17,250
|
|
4/24/2019
|
+0.20 / +1.08%
|
18.75
|
18.80
|
18.50
|
18.70
|
18.64
|
8.80
|
98,090
|
|
4/23/2019
|
+0.10 / +0.54%
|
18.50
|
18.50
|
18.00
|
18.50
|
18.36
|
8.71
|
6,590
|
|
4/22/2019
|
-0.15 / -0.81%
|
18.20
|
18.40
|
18.20
|
18.40
|
18.30
|
8.66
|
1,190
|
|
4/19/2019
|
+0.15 / +0.82%
|
18.50
|
18.55
|
18.50
|
18.55
|
18.53
|
8.73
|
2,010
|
|
4/18/2019
|
-0.10 / -0.54%
|
18.40
|
18.40
|
18.10
|
18.40
|
18.16
|
8.66
|
13,660
|
|
4/17/2019
|
-0.05 / -0.27%
|
18.55
|
19.00
|
18.50
|
18.50
|
18.60
|
8.71
|
8,280
|
|
4/16/2019
|
+0.05 / +0.27%
|
18.40
|
18.65
|
18.30
|
18.55
|
18.51
|
8.73
|
37,160
|
|
4/12/2019
|
+0.10 / +0.54%
|
18.40
|
18.65
|
18.40
|
18.50
|
18.48
|
8.71
|
15,310
|
|
4/11/2019
|
+0.25 / +1.38%
|
18.30
|
19.40
|
18.30
|
18.40
|
18.43
|
8.66
|
32,340
|
|
4/10/2019
|
-0.25 / -1.36%
|
18.25
|
18.40
|
18.05
|
18.15
|
18.29
|
8.54
|
20,340
|
|
4/9/2019
|
-0.20 / -1.08%
|
18.30
|
18.70
|
18.10
|
18.40
|
18.45
|
8.66
|
69,920
|
|
4/8/2019
|
0.00 / 0.00%
|
18.35
|
18.80
|
18.10
|
18.60
|
18.38
|
8.75
|
26,120
|
|
4/5/2019
|
-0.55 / -2.87%
|
19.00
|
19.00
|
18.60
|
18.60
|
18.84
|
8.75
|
28,290
|
|
4/4/2019
|
+0.30 / +1.59%
|
18.75
|
19.15
|
18.50
|
19.15
|
18.89
|
9.01
|
66,230
|
|
4/3/2019
|
+0.45 / +2.45%
|
18.35
|
18.85
|
18.35
|
18.85
|
18.42
|
8.87
|
1,140
|
|
4/2/2019
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.20
|
18.40
|
18.43
|
8.66
|
82,100
|
|
4/1/2019
|
-0.70 / -3.66%
|
19.15
|
19.40
|
18.40
|
18.40
|
19.07
|
8.66
|
62,610
|
|
3/29/2019
|
+0.10 / +0.53%
|
19.50
|
19.50
|
18.95
|
19.10
|
19.08
|
8.99
|
22,120
|
|
3/28/2019
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.50
|
19.00
|
18.92
|
8.94
|
67,650
|
|
3/27/2019
|
0.00 / 0.00%
|
19.10
|
19.10
|
18.70
|
19.00
|
18.90
|
8.94
|
38,050
|
|
3/26/2019
|
-0.15 / -0.78%
|
18.95
|
19.15
|
18.70
|
19.00
|
18.88
|
8.94
|
31,300
|
|
3/25/2019
|
-0.45 / -2.30%
|
19.60
|
19.60
|
18.80
|
19.15
|
18.94
|
9.01
|
24,550
|
|
3/22/2019
|
+1.00 / +5.38%
|
18.60
|
19.80
|
18.60
|
19.60
|
19.22
|
9.22
|
31,160
|
|
|