|
Closing price on 6/3/2019
|
|
| Open |
14.10 |
| High |
14.70 |
| Low |
14.00 |
| Volume |
33,410 |
| Split-adjusted Price |
7.88 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2019
|
+0.40 / +2.84%
|
14.10
|
14.70
|
14.00
|
14.50
|
14.40
|
7.88
|
33,410
|
|
|
5/31/2019
|
+0.15 / +1.08%
|
13.95
|
14.30
|
13.95
|
14.10
|
14.06
|
7.66
|
16,430
|
|
|
5/30/2019
|
+0.15 / +1.09%
|
13.75
|
13.95
|
13.75
|
13.95
|
13.81
|
7.58
|
17,590
|
|
|
5/29/2019
|
+0.05 / +0.36%
|
13.85
|
13.85
|
13.60
|
13.80
|
13.76
|
7.50
|
19,400
|
|
|
5/28/2019
|
-0.10 / -0.72%
|
13.90
|
14.00
|
13.65
|
13.75
|
13.82
|
7.47
|
29,660
|
|
|
5/27/2019
|
+0.05 / +0.36%
|
13.80
|
14.40
|
13.80
|
13.85
|
13.92
|
7.53
|
16,600
|
|
|
5/24/2019
|
-0.60 / -4.17%
|
14.30
|
14.40
|
13.80
|
13.80
|
14.10
|
7.50
|
43,970
|
|
|
5/23/2019
|
-0.35 / -2.37%
|
14.75
|
14.75
|
14.30
|
14.40
|
14.52
|
7.83
|
12,600
|
|
|
5/22/2019
|
-0.05 / -0.34%
|
14.80
|
14.80
|
14.45
|
14.75
|
14.58
|
8.02
|
24,210
|
|
|
5/21/2019
|
-0.20 / -1.33%
|
14.95
|
15.10
|
14.40
|
14.80
|
14.71
|
8.04
|
68,200
|
|
|
5/20/2019
|
-0.80 / -5.06%
|
15.80
|
15.80
|
15.00
|
15.00
|
15.23
|
8.15
|
28,160
|
|
|
5/17/2019
|
+0.20 / +1.28%
|
15.50
|
15.80
|
14.90
|
15.80
|
15.21
|
8.59
|
970,960
|
|
|
5/16/2019
|
+0.25 / +1.63%
|
15.40
|
15.60
|
14.70
|
15.60
|
15.12
|
8.48
|
77,260
|
|
|
5/15/2019
|
-3.30 / -17.69%
|
16.10
|
16.55
|
15.35
|
15.35
|
15.66
|
8.34
|
55,030
|
|
|
5/14/2019
|
-0.05 / -0.27%
|
18.70
|
18.70
|
18.35
|
18.65
|
18.68
|
8.78
|
1,017,860
|
|
|
5/13/2019
|
-0.05 / -0.27%
|
18.75
|
18.80
|
18.70
|
18.70
|
18.75
|
8.80
|
68,710
|
|
|
5/10/2019
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.70
|
18.75
|
18.77
|
8.82
|
43,360
|
|
|
5/9/2019
|
0.00 / 0.00%
|
18.75
|
18.80
|
18.65
|
18.75
|
18.74
|
8.82
|
48,280
|
|
|
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
|
|
|