|
Closing price on 7/4/2019
|
|
| Open |
15.60 |
| High |
16.65 |
| Low |
15.30 |
| Volume |
22,810 |
| Split-adjusted Price |
8.59 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2019
|
+0.20 / +1.28%
|
15.60
|
16.65
|
15.30
|
15.80
|
16.05
|
8.59
|
22,810
|
|
|
7/3/2019
|
-0.35 / -2.19%
|
15.60
|
15.65
|
15.50
|
15.60
|
15.58
|
8.48
|
14,760
|
|
|
7/2/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.95
|
15.95
|
15.98
|
8.67
|
140
|
|
|
7/1/2019
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.50
|
15.95
|
15.70
|
8.67
|
68,210
|
|
|
6/28/2019
|
-0.05 / -0.32%
|
15.80
|
15.80
|
15.50
|
15.75
|
15.71
|
8.56
|
1,200
|
|
|
6/27/2019
|
+0.40 / +2.60%
|
15.80
|
15.90
|
15.40
|
15.80
|
15.54
|
8.59
|
19,760
|
|
|
6/26/2019
|
+0.15 / +0.98%
|
15.30
|
15.70
|
15.30
|
15.40
|
15.41
|
8.37
|
20,760
|
|
|
6/25/2019
|
-0.65 / -4.09%
|
15.40
|
15.60
|
15.25
|
15.25
|
15.33
|
8.29
|
10,240
|
|
|
6/24/2019
|
0.00 / 0.00%
|
15.50
|
15.90
|
15.30
|
15.90
|
15.53
|
8.64
|
4,830
|
|
|
6/21/2019
|
0.00 / 0.00%
|
16.45
|
16.45
|
15.90
|
15.90
|
15.96
|
8.64
|
13,410
|
|
|
6/20/2019
|
+0.80 / +5.30%
|
15.10
|
16.15
|
15.10
|
15.90
|
15.32
|
8.64
|
171,360
|
|
|
6/19/2019
|
+0.20 / +1.34%
|
15.00
|
15.20
|
14.95
|
15.10
|
15.00
|
8.21
|
41,480
|
|
|
6/18/2019
|
+0.10 / +0.68%
|
14.80
|
15.10
|
14.80
|
14.90
|
14.89
|
8.10
|
16,660
|
|
|
6/17/2019
|
+0.20 / +1.37%
|
14.70
|
15.00
|
14.60
|
14.80
|
14.81
|
8.04
|
5,740
|
|
|
6/14/2019
|
0.00 / 0.00%
|
14.85
|
14.85
|
14.60
|
14.60
|
14.64
|
7.93
|
63,950
|
|
|
6/13/2019
|
+0.20 / +1.39%
|
14.45
|
14.60
|
14.40
|
14.60
|
14.50
|
7.93
|
17,100
|
|
|
6/12/2019
|
-0.05 / -0.35%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.44
|
7.83
|
7,410
|
|
|
6/11/2019
|
-0.05 / -0.34%
|
14.55
|
14.65
|
14.45
|
14.45
|
14.61
|
7.85
|
10,130
|
|
|
6/10/2019
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.20
|
14.50
|
14.44
|
7.88
|
9,420
|
|
|
6/7/2019
|
-0.15 / -1.02%
|
14.40
|
15.20
|
14.40
|
14.60
|
14.70
|
7.93
|
23,260
|
|
|
6/6/2019
|
-0.05 / -0.34%
|
14.50
|
14.75
|
14.40
|
14.75
|
14.54
|
8.02
|
9,010
|
|
|
6/5/2019
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.75
|
14.80
|
14.81
|
8.04
|
2,480
|
|
|
6/4/2019
|
+0.30 / +2.07%
|
14.65
|
15.00
|
14.65
|
14.80
|
14.86
|
8.04
|
24,970
|
|
|
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
|
|
|