|
Closing price on 6/23/2020
|
|
| Open |
14.00 |
| High |
14.00 |
| Low |
12.75 |
| Volume |
15,810 |
| Split-adjusted Price |
6.93 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2020
|
-0.65 / -4.85%
|
14.00
|
14.00
|
12.75
|
12.75
|
13.98
|
6.93
|
15,810
|
|
|
6/22/2020
|
+0.85 / +6.77%
|
13.40
|
13.40
|
12.70
|
13.40
|
13.06
|
7.28
|
26,270
|
|
|
6/19/2020
|
+0.05 / +0.40%
|
12.85
|
13.35
|
12.55
|
12.55
|
13.05
|
6.82
|
4,520
|
|
|
6/18/2020
|
-0.10 / -0.79%
|
12.60
|
13.40
|
12.00
|
12.50
|
12.66
|
6.79
|
7,580
|
|
|
6/17/2020
|
-0.85 / -6.32%
|
13.40
|
13.50
|
12.60
|
12.60
|
12.64
|
6.85
|
9,100
|
|
|
6/16/2020
|
+0.15 / +1.13%
|
13.40
|
13.90
|
13.30
|
13.45
|
13.55
|
7.31
|
2,730
|
|
|
6/15/2020
|
-0.20 / -1.48%
|
13.60
|
14.00
|
13.20
|
13.30
|
13.37
|
7.23
|
76,460
|
|
|
6/12/2020
|
-0.30 / -2.17%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
7.34
|
30
|
|
|
6/11/2020
|
-0.15 / -1.08%
|
13.75
|
13.90
|
13.75
|
13.80
|
13.75
|
7.50
|
1,600
|
|
|
6/10/2020
|
-0.45 / -3.13%
|
13.90
|
13.95
|
13.85
|
13.95
|
13.91
|
7.58
|
8,800
|
|
|
6/9/2020
|
+0.55 / +3.97%
|
14.30
|
14.50
|
13.70
|
14.40
|
14.39
|
7.83
|
41,630
|
|
|
6/8/2020
|
-0.35 / -2.46%
|
14.20
|
14.30
|
13.70
|
13.85
|
14.28
|
7.53
|
20,870
|
|
|
6/5/2020
|
+0.10 / +0.71%
|
14.10
|
14.20
|
14.10
|
14.20
|
14.18
|
7.72
|
12,550
|
|
|
6/4/2020
|
+0.25 / +1.81%
|
13.85
|
14.20
|
13.85
|
14.10
|
13.99
|
7.66
|
15,720
|
|
|
6/3/2020
|
+0.05 / +0.36%
|
14.70
|
14.70
|
13.85
|
13.85
|
14.29
|
7.53
|
700
|
|
|
6/2/2020
|
-0.80 / -5.48%
|
14.50
|
14.50
|
13.80
|
13.80
|
14.33
|
7.50
|
3,000
|
|
|
6/1/2020
|
+0.40 / +2.82%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
7.93
|
200
|
|
|
5/29/2020
|
+0.10 / +0.71%
|
14.30
|
14.75
|
14.05
|
14.20
|
14.08
|
7.72
|
710
|
|
|
5/28/2020
|
+0.10 / +0.71%
|
14.40
|
14.95
|
14.05
|
14.10
|
14.92
|
7.66
|
46,720
|
|
|
5/27/2020
|
0.00 / 0.00%
|
13.90
|
14.40
|
13.90
|
14.00
|
13.98
|
7.61
|
930
|
|
|
5/26/2020
|
+0.20 / +1.45%
|
13.80
|
14.75
|
13.80
|
14.00
|
14.09
|
7.61
|
19,510
|
|
|
5/25/2020
|
+0.20 / +1.47%
|
13.60
|
14.55
|
13.60
|
13.80
|
14.43
|
7.50
|
9,980
|
|
|
5/22/2020
|
-0.60 / -4.23%
|
14.20
|
14.80
|
13.60
|
13.60
|
14.68
|
7.39
|
23,440
|
|
|
5/21/2020
|
+0.40 / +2.90%
|
14.40
|
14.75
|
14.00
|
14.20
|
14.46
|
7.72
|
176,520
|
|
|
5/20/2020
|
0.00 / 0.00%
|
13.80
|
14.75
|
13.80
|
13.80
|
14.71
|
7.50
|
46,100
|
|
|
5/19/2020
|
0.00 / 0.00%
|
13.75
|
14.20
|
13.75
|
13.80
|
14.03
|
7.50
|
5,490
|
|
|
5/18/2020
|
-0.30 / -2.13%
|
14.60
|
14.60
|
13.80
|
13.80
|
14.20
|
7.50
|
2,260
|
|
|
5/15/2020
|
0.00 / 0.00%
|
14.05
|
14.40
|
13.90
|
14.10
|
13.97
|
7.66
|
33,890
|
|
|
5/14/2020
|
-0.85 / -5.69%
|
14.25
|
15.00
|
14.10
|
14.10
|
14.29
|
7.66
|
2,100
|
|
|
5/13/2020
|
+0.95 / +6.79%
|
14.20
|
14.95
|
14.20
|
14.95
|
14.83
|
8.12
|
15,100
|
|
|