|
Closing price on 6/5/2018
|
|
| Open |
12.50 |
| High |
12.90 |
| Low |
12.45 |
| Volume |
12,130 |
| Split-adjusted Price |
5.71 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/17/2018
|
-0.05 / -0.39%
|
13.15
|
13.20
|
12.80
|
12.80
|
12.88
|
5.68
|
9,320
|
|
|
5/16/2018
|
-0.25 / -1.91%
|
12.80
|
13.70
|
12.70
|
12.85
|
12.83
|
5.71
|
40,840
|
|
|
5/15/2018
|
-0.90 / -6.43%
|
14.20
|
14.20
|
13.05
|
13.10
|
13.18
|
5.82
|
54,760
|
|
|
5/14/2018
|
-0.80 / -5.41%
|
14.25
|
14.60
|
13.90
|
14.00
|
14.19
|
6.22
|
21,490
|
|
|
5/11/2018
|
-0.05 / -0.28%
|
17.70
|
17.85
|
17.30
|
17.80
|
17.74
|
6.57
|
57,730
|
|
|
5/10/2018
|
+0.45 / +2.59%
|
17.40
|
18.10
|
17.35
|
17.85
|
17.78
|
6.59
|
56,850
|
|
|
5/9/2018
|
+0.20 / +1.16%
|
17.20
|
17.60
|
17.20
|
17.40
|
17.42
|
6.42
|
20,660
|
|
|
5/8/2018
|
-1.05 / -5.75%
|
17.00
|
17.80
|
17.00
|
17.20
|
17.13
|
6.35
|
172,060
|
|
|
5/7/2018
|
-0.05 / -0.27%
|
18.40
|
18.40
|
17.60
|
18.25
|
17.96
|
6.74
|
58,900
|
|
|
5/4/2018
|
-0.50 / -2.66%
|
18.95
|
19.00
|
18.05
|
18.30
|
18.69
|
6.76
|
28,200
|
|
|
5/3/2018
|
+1.00 / +5.62%
|
18.50
|
18.80
|
18.40
|
18.80
|
18.58
|
6.94
|
164,880
|
|
|
5/2/2018
|
+0.95 / +5.64%
|
17.50
|
17.90
|
17.00
|
17.80
|
17.61
|
6.57
|
128,140
|
|
|
4/27/2018
|
-0.35 / -2.03%
|
17.50
|
17.50
|
16.75
|
16.85
|
16.97
|
6.22
|
18,620
|
|
|
4/26/2018
|
+0.25 / +1.47%
|
17.00
|
17.95
|
17.00
|
17.20
|
17.35
|
6.35
|
78,120
|
|
|
4/24/2018
|
+0.05 / +0.30%
|
16.65
|
16.95
|
16.65
|
16.95
|
16.90
|
6.26
|
7,160
|
|
|
4/23/2018
|
+0.20 / +1.20%
|
16.80
|
17.05
|
16.70
|
16.90
|
16.91
|
6.24
|
35,650
|
|
|
4/20/2018
|
-0.15 / -0.89%
|
16.60
|
16.75
|
16.40
|
16.70
|
16.51
|
6.17
|
25,810
|
|
|