|
Closing price on 7/23/2018
|
|
| Open |
12.70 |
| High |
13.10 |
| Low |
12.70 |
| Volume |
13,310 |
| Split-adjusted Price |
5.79 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2018
|
+0.55 / +4.40%
|
12.70
|
13.10
|
12.70
|
13.05
|
12.92
|
5.79
|
13,310
|
|
|
7/20/2018
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.45
|
12.50
|
12.49
|
5.55
|
8,810
|
|
|
7/19/2018
|
+0.05 / +0.40%
|
12.50
|
12.60
|
12.50
|
12.50
|
12.53
|
5.55
|
1,960
|
|
|
7/18/2018
|
+0.10 / +0.81%
|
12.35
|
12.50
|
12.35
|
12.45
|
12.41
|
5.53
|
2,070
|
|
|
7/17/2018
|
+0.35 / +2.92%
|
12.00
|
12.50
|
12.00
|
12.35
|
12.21
|
5.48
|
7,780
|
|
|
7/16/2018
|
+0.10 / +0.84%
|
11.95
|
12.10
|
11.95
|
12.00
|
12.00
|
5.33
|
3,700
|
|
|
7/13/2018
|
-0.20 / -1.65%
|
12.20
|
12.25
|
11.90
|
11.90
|
12.02
|
5.28
|
6,570
|
|
|
7/12/2018
|
+0.10 / +0.83%
|
12.00
|
12.10
|
11.90
|
12.10
|
12.00
|
5.37
|
5,500
|
|
|
7/11/2018
|
0.00 / 0.00%
|
11.95
|
12.00
|
11.70
|
12.00
|
11.91
|
5.33
|
4,110
|
|
|
7/10/2018
|
0.00 / 0.00%
|
12.00
|
12.50
|
12.00
|
12.00
|
12.13
|
5.33
|
360
|
|
|
7/9/2018
|
-0.10 / -0.83%
|
12.10
|
12.30
|
12.00
|
12.00
|
12.01
|
5.33
|
6,660
|
|
|
7/6/2018
|
+0.40 / +3.42%
|
11.65
|
12.10
|
11.50
|
12.10
|
11.84
|
5.37
|
20,610
|
|
|
7/5/2018
|
-0.40 / -3.31%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.85
|
5.19
|
44,220
|
|
|
7/4/2018
|
+0.20 / +1.68%
|
11.70
|
12.20
|
11.65
|
12.10
|
11.85
|
5.37
|
78,710
|
|
|
7/3/2018
|
+0.10 / +0.85%
|
11.90
|
12.05
|
11.70
|
11.90
|
11.83
|
5.28
|
31,030
|
|
|
7/2/2018
|
-0.55 / -4.45%
|
12.10
|
12.10
|
11.70
|
11.80
|
11.88
|
5.24
|
65,400
|
|
|
6/29/2018
|
+0.15 / +1.23%
|
12.20
|
12.35
|
12.20
|
12.35
|
12.33
|
5.48
|
14,680
|
|
|
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
|
|
|