|
Closing price on 7/7/2017
|
|
| Open |
11.20 |
| High |
11.60 |
| Low |
11.00 |
| Volume |
72,890 |
| Split-adjusted Price |
3.83 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2017
|
-0.10 / -0.89%
|
11.20
|
11.60
|
11.00
|
11.10
|
11.28
|
3.83
|
72,890
|
|
|
7/6/2017
|
+0.70 / +6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
3.87
|
147,320
|
|
|
7/5/2017
|
+0.66 / +6.71%
|
9.84
|
10.50
|
9.83
|
10.50
|
10.41
|
3.62
|
154,560
|
|
|
7/4/2017
|
+0.14 / +1.44%
|
9.89
|
9.89
|
9.67
|
9.84
|
9.68
|
3.40
|
7,750
|
|
|
7/3/2017
|
-0.01 / -0.10%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.85
|
3.35
|
2,790
|
|
|
6/30/2017
|
+0.02 / +0.21%
|
9.70
|
9.80
|
9.68
|
9.71
|
9.71
|
3.35
|
5,150
|
|
|
6/29/2017
|
+0.05 / +0.52%
|
9.64
|
10.10
|
9.64
|
9.69
|
9.77
|
3.34
|
6,540
|
|
|
6/28/2017
|
0.00 / 0.00%
|
9.63
|
9.64
|
9.63
|
9.64
|
9.64
|
3.33
|
1,690
|
|
|
6/27/2017
|
0.00 / 0.00%
|
9.62
|
9.64
|
9.62
|
9.64
|
9.63
|
3.33
|
5,960
|
|
|
6/26/2017
|
0.00 / 0.00%
|
9.50
|
9.64
|
9.50
|
9.64
|
9.61
|
3.33
|
11,030
|
|
|
6/23/2017
|
-0.01 / -0.10%
|
9.60
|
9.65
|
9.50
|
9.64
|
9.58
|
3.33
|
6,260
|
|
|
6/22/2017
|
-0.01 / -0.10%
|
9.56
|
9.65
|
9.50
|
9.65
|
9.52
|
3.33
|
7,250
|
|
|
6/21/2017
|
0.00 / 0.00%
|
9.50
|
9.68
|
9.50
|
9.66
|
9.56
|
3.33
|
12,140
|
|
|
6/20/2017
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.66
|
9.66
|
9.68
|
3.33
|
3,380
|
|
|
6/19/2017
|
-0.01 / -0.10%
|
9.67
|
9.70
|
9.51
|
9.66
|
9.64
|
3.33
|
1,430
|
|
|
6/16/2017
|
+0.12 / +1.26%
|
9.55
|
9.67
|
9.55
|
9.67
|
9.61
|
3.34
|
2,010
|
|
|
6/15/2017
|
-0.14 / -1.44%
|
9.69
|
9.69
|
9.55
|
9.55
|
9.68
|
3.30
|
4,440
|
|
|
6/14/2017
|
-0.01 / -0.10%
|
9.70
|
9.70
|
9.45
|
9.69
|
9.64
|
3.34
|
450
|
|
|
6/13/2017
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.35
|
130
|
|
|
6/12/2017
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.68
|
3.35
|
22,530
|
|
|
6/9/2017
|
-0.02 / -0.21%
|
9.20
|
9.75
|
9.20
|
9.60
|
9.42
|
3.31
|
7,110
|
|
|
6/8/2017
|
-0.08 / -0.82%
|
9.65
|
9.79
|
9.62
|
9.62
|
9.63
|
3.32
|
8,720
|
|
|
6/7/2017
|
+0.08 / +0.83%
|
9.51
|
9.78
|
9.51
|
9.70
|
9.69
|
3.35
|
17,750
|
|
|
6/6/2017
|
0.00 / 0.00%
|
9.60
|
9.67
|
9.60
|
9.62
|
9.62
|
3.32
|
10,330
|
|
|
6/5/2017
|
-0.09 / -0.93%
|
9.61
|
9.79
|
9.61
|
9.62
|
9.62
|
3.32
|
6,650
|
|
|
6/2/2017
|
+0.01 / +0.10%
|
9.46
|
9.71
|
9.41
|
9.71
|
9.66
|
3.35
|
6,830
|
|
|
6/1/2017
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.35
|
30
|
|
|
5/31/2017
|
-0.04 / -0.41%
|
9.51
|
9.70
|
9.51
|
9.70
|
9.61
|
3.35
|
800
|
|
|
5/30/2017
|
-0.06 / -0.61%
|
9.55
|
9.80
|
9.55
|
9.74
|
9.66
|
3.36
|
1,790
|
|
|
5/29/2017
|
+0.30 / +3.16%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.66
|
3.38
|
10,040
|
|
|