|
Closing price on 6/16/2021
|
|
| Open |
23.40 |
| High |
23.85 |
| Low |
23.15 |
| Volume |
109,900 |
| Split-adjusted Price |
12.33 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2021
|
+0.10 / +0.43%
|
23.40
|
23.85
|
23.15
|
23.50
|
23.57
|
12.33
|
109,900
|
|
|
6/15/2021
|
-0.60 / -2.50%
|
23.90
|
23.90
|
23.30
|
23.40
|
23.57
|
12.28
|
181,400
|
|
|
6/14/2021
|
+0.15 / +0.63%
|
25.20
|
25.20
|
23.80
|
24.00
|
24.12
|
12.60
|
139,200
|
|
|
6/11/2021
|
0.00 / 0.00%
|
25.55
|
25.85
|
25.30
|
25.55
|
25.63
|
12.52
|
168,500
|
|
|
6/10/2021
|
-0.45 / -1.73%
|
25.50
|
26.25
|
25.00
|
25.55
|
25.51
|
12.52
|
150,400
|
|
|
6/9/2021
|
-0.55 / -2.07%
|
26.50
|
26.50
|
24.70
|
26.00
|
25.72
|
12.74
|
184,300
|
|
|
6/8/2021
|
+0.25 / +0.95%
|
27.80
|
27.80
|
26.55
|
26.55
|
26.55
|
13.01
|
303,400
|
|
|
6/7/2021
|
+0.80 / +3.14%
|
26.00
|
26.90
|
25.60
|
26.30
|
26.25
|
12.88
|
377,400
|
|
|
6/4/2021
|
+1.00 / +4.08%
|
24.60
|
25.70
|
24.60
|
25.50
|
25.13
|
12.49
|
184,400
|
|
|
6/3/2021
|
+0.55 / +2.30%
|
23.90
|
25.00
|
23.90
|
24.50
|
24.34
|
12.00
|
180,500
|
|
|
6/2/2021
|
+0.05 / +0.21%
|
23.70
|
24.30
|
23.70
|
23.95
|
23.93
|
11.73
|
145,900
|
|
|
6/1/2021
|
-0.30 / -1.24%
|
24.20
|
24.30
|
23.90
|
23.90
|
24.06
|
11.71
|
110,400
|
|
|
5/31/2021
|
+0.40 / +1.68%
|
24.30
|
24.60
|
23.70
|
24.20
|
24.05
|
11.86
|
182,700
|
|
|
5/28/2021
|
+0.50 / +2.15%
|
23.30
|
23.95
|
23.05
|
23.80
|
23.34
|
11.66
|
125,200
|
|
|
5/27/2021
|
-0.90 / -3.72%
|
24.20
|
24.20
|
23.20
|
23.30
|
23.67
|
11.41
|
128,100
|
|
|
5/26/2021
|
-0.50 / -2.02%
|
24.70
|
24.70
|
24.05
|
24.20
|
24.31
|
11.86
|
112,000
|
|
|
5/25/2021
|
+0.20 / +0.82%
|
24.50
|
25.20
|
24.00
|
24.70
|
24.74
|
12.10
|
231,200
|
|
|
5/24/2021
|
+0.40 / +1.66%
|
24.50
|
24.95
|
24.20
|
24.50
|
24.57
|
12.00
|
109,500
|
|
|
5/21/2021
|
+0.50 / +2.12%
|
24.00
|
24.60
|
23.60
|
24.10
|
24.05
|
11.81
|
192,900
|
|
|
5/20/2021
|
-0.40 / -1.67%
|
23.70
|
23.70
|
23.00
|
23.60
|
23.38
|
11.56
|
145,100
|
|
|
5/19/2021
|
+0.05 / +0.21%
|
23.95
|
24.70
|
23.60
|
24.00
|
24.09
|
11.76
|
131,000
|
|
|
5/18/2021
|
+0.35 / +1.48%
|
23.80
|
24.60
|
23.55
|
23.95
|
23.55
|
11.73
|
115,600
|
|
|
5/17/2021
|
-0.90 / -3.67%
|
23.60
|
24.25
|
23.30
|
23.60
|
23.30
|
11.56
|
219,300
|
|
|
5/14/2021
|
-0.30 / -1.21%
|
24.80
|
25.10
|
24.30
|
24.50
|
24.68
|
12.00
|
191,800
|
|
|
5/13/2021
|
-0.70 / -2.75%
|
25.00
|
25.50
|
24.70
|
24.80
|
25.05
|
12.15
|
259,900
|
|
|
5/12/2021
|
+0.35 / +1.39%
|
24.50
|
25.50
|
24.10
|
25.50
|
24.60
|
12.49
|
259,900
|
|
|
5/11/2021
|
-0.80 / -3.08%
|
25.80
|
25.95
|
25.00
|
25.15
|
25.41
|
12.32
|
322,900
|
|
|
5/10/2021
|
+1.25 / +5.06%
|
24.80
|
26.10
|
24.70
|
25.95
|
25.73
|
12.71
|
527,700
|
|
|
5/7/2021
|
+1.30 / +5.56%
|
23.40
|
25.00
|
23.40
|
24.70
|
24.31
|
12.10
|
350,300
|
|
|
5/6/2021
|
0.00 / 0.00%
|
23.40
|
24.00
|
23.10
|
23.40
|
23.40
|
11.46
|
236,700
|
|
|