|
Closing price on 7/20/2020
|
|
| Open |
13.00 |
| High |
13.75 |
| Low |
12.95 |
| Volume |
1,810 |
| Split-adjusted Price |
7.30 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2020
|
+0.05 / +0.39%
|
13.00
|
13.75
|
12.95
|
12.95
|
13.26
|
7.30
|
1,810
|
|
|
7/17/2020
|
-0.15 / -1.15%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
7.27
|
90
|
|
|
7/16/2020
|
-0.10 / -0.76%
|
13.15
|
13.15
|
13.05
|
13.05
|
13.10
|
7.36
|
280
|
|
|
7/15/2020
|
+0.15 / +1.15%
|
13.00
|
13.80
|
13.00
|
13.15
|
13.71
|
7.41
|
5,910
|
|
|
7/14/2020
|
-0.10 / -0.76%
|
13.10
|
13.10
|
13.00
|
13.00
|
13.04
|
7.33
|
230
|
|
|
7/13/2020
|
+0.10 / +0.77%
|
13.30
|
13.75
|
13.05
|
13.10
|
13.31
|
7.38
|
10,440
|
|
|
7/10/2020
|
-0.75 / -5.45%
|
13.75
|
13.75
|
13.00
|
13.00
|
13.74
|
7.33
|
917,560
|
|
|
7/9/2020
|
-0.15 / -1.08%
|
13.00
|
13.75
|
12.50
|
13.75
|
13.51
|
7.75
|
370
|
|
|
7/8/2020
|
+0.45 / +3.35%
|
13.95
|
13.95
|
13.05
|
13.90
|
13.71
|
7.55
|
230
|
|
|
7/7/2020
|
+0.15 / +1.13%
|
13.30
|
13.45
|
13.30
|
13.45
|
13.38
|
7.31
|
892,800
|
|
|
7/6/2020
|
+0.25 / +1.92%
|
13.95
|
13.95
|
13.05
|
13.30
|
13.93
|
7.23
|
13,570
|
|
|
7/3/2020
|
-0.55 / -4.04%
|
13.05
|
13.05
|
13.05
|
13.05
|
13.05
|
7.09
|
30
|
|
|
7/2/2020
|
-0.15 / -1.09%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
7.39
|
20
|
|
|
7/1/2020
|
0.00 / 0.00%
|
13.75
|
13.75
|
13.75
|
13.75
|
13.75
|
7.47
|
0
|
|
|
6/30/2020
|
+0.65 / +4.96%
|
12.50
|
13.75
|
12.50
|
13.75
|
13.13
|
7.47
|
270
|
|
|
6/29/2020
|
-0.80 / -5.76%
|
14.00
|
14.00
|
13.10
|
13.10
|
13.64
|
7.12
|
220
|
|
|
6/26/2020
|
+0.80 / +6.11%
|
13.90
|
13.90
|
13.10
|
13.90
|
13.71
|
7.55
|
9,920
|
|
|
6/25/2020
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
7.12
|
210
|
|
|
6/24/2020
|
+0.35 / +2.75%
|
12.75
|
13.10
|
12.75
|
13.10
|
12.93
|
7.12
|
130
|
|
|
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
|
|
|