|
Closing price on 6/28/2018
|
|
| Open |
12.00 |
| High |
12.20 |
| Low |
11.75 |
| Volume |
14,100 |
| Split-adjusted Price |
5.42 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2018
|
-0.20 / -1.61%
|
12.00
|
12.20
|
11.75
|
12.20
|
11.91
|
5.42
|
14,100
|
|
|
6/27/2018
|
+0.10 / +0.81%
|
12.30
|
12.40
|
11.60
|
12.40
|
12.21
|
5.51
|
18,420
|
|
|
6/26/2018
|
0.00 / 0.00%
|
12.25
|
12.30
|
12.10
|
12.30
|
12.24
|
5.46
|
420
|
|
|
6/25/2018
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
5.46
|
1,970
|
|
|
6/22/2018
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.15
|
12.30
|
12.26
|
5.46
|
3,130
|
|
|
6/21/2018
|
+0.10 / +0.82%
|
12.65
|
12.65
|
12.00
|
12.30
|
12.22
|
5.46
|
13,260
|
|
|
6/20/2018
|
0.00 / 0.00%
|
12.35
|
12.35
|
12.10
|
12.20
|
12.16
|
5.42
|
740
|
|
|
6/19/2018
|
-0.10 / -0.81%
|
12.55
|
12.55
|
11.90
|
12.20
|
11.95
|
5.42
|
19,660
|
|
|
6/18/2018
|
-0.10 / -0.81%
|
12.40
|
12.60
|
12.00
|
12.30
|
12.09
|
5.46
|
13,980
|
|
|
6/15/2018
|
-0.10 / -0.80%
|
12.70
|
12.70
|
12.05
|
12.40
|
12.25
|
5.51
|
10,120
|
|
|
6/14/2018
|
0.00 / 0.00%
|
12.85
|
12.85
|
12.40
|
12.50
|
12.67
|
5.55
|
3,710
|
|
|
6/13/2018
|
+0.10 / +0.81%
|
12.65
|
12.65
|
12.30
|
12.50
|
12.32
|
5.55
|
8,200
|
|
|
6/12/2018
|
+0.25 / +2.06%
|
12.50
|
12.50
|
12.05
|
12.40
|
12.08
|
5.51
|
3,560
|
|
|
6/11/2018
|
+0.05 / +0.41%
|
12.30
|
12.60
|
12.15
|
12.15
|
12.27
|
5.39
|
15,400
|
|
|
6/8/2018
|
-0.65 / -5.10%
|
12.85
|
12.85
|
12.10
|
12.10
|
12.62
|
5.37
|
30,200
|
|
|
6/7/2018
|
0.00 / 0.00%
|
12.75
|
12.75
|
12.70
|
12.75
|
12.74
|
5.66
|
660
|
|
|
6/6/2018
|
-0.10 / -0.78%
|
12.85
|
12.85
|
12.60
|
12.75
|
12.70
|
5.66
|
3,700
|
|
|
6/5/2018
|
+0.35 / +2.80%
|
12.50
|
12.90
|
12.45
|
12.85
|
12.61
|
5.71
|
12,130
|
|
|
6/4/2018
|
+0.35 / +2.88%
|
12.30
|
12.50
|
12.15
|
12.50
|
12.25
|
5.55
|
9,960
|
|
|
6/1/2018
|
-0.20 / -1.62%
|
12.40
|
12.40
|
11.55
|
12.15
|
11.99
|
5.39
|
11,590
|
|
|
5/31/2018
|
+0.75 / +6.47%
|
11.60
|
12.35
|
11.60
|
12.35
|
12.05
|
5.48
|
18,180
|
|
|
5/30/2018
|
0.00 / 0.00%
|
11.95
|
12.00
|
11.60
|
11.60
|
11.88
|
5.15
|
1,600
|
|
|
5/29/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.10
|
11.60
|
11.37
|
5.15
|
22,070
|
|
|
5/28/2018
|
-0.60 / -4.92%
|
12.20
|
12.50
|
11.35
|
11.60
|
11.63
|
5.15
|
30,270
|
|
|
5/25/2018
|
-0.30 / -2.40%
|
12.20
|
12.80
|
12.00
|
12.20
|
12.30
|
5.42
|
5,690
|
|
|
5/24/2018
|
+0.05 / +0.40%
|
12.50
|
12.65
|
12.00
|
12.50
|
12.37
|
5.55
|
41,810
|
|
|
5/23/2018
|
-0.15 / -1.19%
|
12.60
|
12.65
|
12.30
|
12.45
|
12.42
|
5.53
|
20,700
|
|
|
5/22/2018
|
-0.20 / -1.56%
|
12.80
|
12.80
|
12.45
|
12.60
|
12.55
|
5.59
|
25,330
|
|
|
5/21/2018
|
0.00 / 0.00%
|
12.85
|
12.85
|
12.65
|
12.80
|
12.72
|
5.68
|
14,620
|
|
|
5/18/2018
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.55
|
12.80
|
12.79
|
5.68
|
33,700
|
|
|