|
Closing price on 6/20/2023
|
|
| Open |
10.70 |
| High |
10.80 |
| Low |
10.65 |
| Volume |
59,300 |
| Split-adjusted Price |
10.05 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2023
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.65
|
10.80
|
10.74
|
10.05
|
59,300
|
|
|
6/19/2023
|
-0.20 / -1.83%
|
10.80
|
10.90
|
10.70
|
10.70
|
10.79
|
9.96
|
18,900
|
|
|
6/16/2023
|
+0.05 / +0.46%
|
10.85
|
11.00
|
10.85
|
10.90
|
10.92
|
10.15
|
30,100
|
|
|
6/15/2023
|
0.00 / 0.00%
|
10.85
|
10.95
|
10.80
|
10.85
|
10.81
|
10.10
|
32,000
|
|
|
6/14/2023
|
+0.05 / +0.46%
|
10.90
|
11.00
|
10.80
|
10.85
|
10.87
|
10.10
|
53,600
|
|
|
6/13/2023
|
+0.10 / +0.93%
|
10.80
|
10.95
|
10.65
|
10.80
|
10.83
|
10.05
|
81,900
|
|
|
6/12/2023
|
+0.45 / +4.39%
|
10.30
|
10.70
|
10.25
|
10.70
|
10.48
|
9.96
|
54,600
|
|
|
6/9/2023
|
-0.20 / -1.91%
|
10.40
|
10.40
|
10.20
|
10.25
|
10.26
|
9.54
|
35,700
|
|
|
6/8/2023
|
0.00 / 0.00%
|
10.55
|
10.70
|
10.45
|
10.45
|
10.54
|
9.73
|
53,500
|
|
|
6/7/2023
|
+0.25 / +2.45%
|
10.50
|
10.80
|
10.30
|
10.45
|
10.57
|
9.73
|
61,800
|
|
|
6/6/2023
|
+0.10 / +0.99%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.22
|
9.49
|
39,300
|
|
|
6/5/2023
|
+0.13 / +1.30%
|
10.35
|
10.40
|
9.97
|
10.10
|
10.05
|
9.40
|
40,300
|
|
|
6/2/2023
|
-0.18 / -1.77%
|
10.30
|
10.30
|
9.90
|
9.97
|
10.11
|
9.28
|
47,200
|
|
|
6/1/2023
|
0.00 / 0.00%
|
10.15
|
10.15
|
10.10
|
10.15
|
10.14
|
9.45
|
15,100
|
|
|
5/31/2023
|
+0.16 / +1.60%
|
9.99
|
10.15
|
9.98
|
10.15
|
10.01
|
9.45
|
98,000
|
|
|
5/30/2023
|
0.00 / 0.00%
|
9.99
|
10.10
|
9.88
|
9.99
|
9.98
|
9.30
|
89,200
|
|
|
5/29/2023
|
+0.19 / +1.94%
|
9.80
|
9.99
|
9.78
|
9.99
|
9.81
|
9.30
|
45,300
|
|
|
5/26/2023
|
+0.01 / +0.10%
|
9.79
|
9.80
|
9.78
|
9.80
|
9.80
|
9.12
|
47,800
|
|
|
5/25/2023
|
-0.01 / -0.10%
|
9.80
|
9.88
|
9.74
|
9.79
|
9.79
|
9.11
|
54,300
|
|
|
5/24/2023
|
-0.07 / -0.71%
|
9.87
|
9.88
|
9.79
|
9.80
|
9.85
|
9.12
|
10,600
|
|
|
5/23/2023
|
-0.12 / -1.20%
|
9.99
|
9.99
|
9.85
|
9.87
|
9.88
|
9.19
|
62,300
|
|
|
5/22/2023
|
0.00 / 0.00%
|
9.99
|
10.00
|
9.85
|
9.99
|
9.99
|
9.30
|
86,100
|
|
|
5/19/2023
|
+0.04 / +0.40%
|
10.00
|
10.00
|
9.80
|
9.99
|
9.86
|
9.30
|
3,800
|
|
|
5/18/2023
|
-0.05 / -0.50%
|
10.00
|
10.00
|
9.60
|
9.95
|
9.90
|
9.26
|
10,800
|
|
|
5/17/2023
|
-0.20 / -1.96%
|
10.20
|
10.20
|
9.91
|
10.00
|
10.01
|
9.31
|
9,800
|
|
|
5/16/2023
|
+0.05 / +0.49%
|
10.15
|
10.20
|
10.00
|
10.20
|
10.15
|
9.49
|
15,200
|
|
|
5/15/2023
|
+0.16 / +1.60%
|
10.00
|
10.55
|
10.00
|
10.15
|
10.13
|
9.45
|
48,800
|
|
|
5/12/2023
|
+0.20 / +2.04%
|
9.72
|
9.99
|
9.72
|
9.99
|
9.89
|
9.30
|
39,900
|
|
|
5/11/2023
|
-0.01 / -0.10%
|
9.86
|
9.86
|
9.68
|
9.79
|
9.75
|
9.11
|
22,200
|
|
|
5/10/2023
|
+0.05 / +0.51%
|
9.75
|
9.80
|
9.65
|
9.80
|
9.71
|
9.12
|
47,400
|
|
|