|
Closing price on 7/8/2021
|
|
| Open |
24.05 |
| High |
24.40 |
| Low |
23.60 |
| Volume |
171,000 |
| Split-adjusted Price |
14.49 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2021
|
-0.10 / -0.41%
|
24.05
|
24.40
|
23.60
|
24.00
|
23.92
|
14.49
|
171,000
|
|
|
7/7/2021
|
-0.70 / -2.82%
|
24.75
|
24.80
|
23.30
|
24.10
|
23.84
|
14.55
|
244,500
|
|
|
7/6/2021
|
-1.85 / -6.94%
|
26.40
|
26.60
|
24.80
|
24.80
|
25.83
|
14.98
|
179,300
|
|
|
7/5/2021
|
-0.45 / -1.66%
|
27.00
|
27.10
|
26.40
|
26.65
|
26.70
|
16.09
|
110,300
|
|
|
7/2/2021
|
+0.35 / +1.31%
|
27.10
|
27.50
|
26.75
|
27.10
|
27.08
|
16.37
|
191,000
|
|
|
7/1/2021
|
+1.45 / +5.73%
|
25.45
|
27.00
|
25.45
|
26.75
|
26.20
|
16.15
|
336,300
|
|
|
6/30/2021
|
0.00 / 0.00%
|
25.30
|
25.50
|
25.20
|
25.30
|
25.37
|
15.28
|
89,500
|
|
|
6/29/2021
|
-0.10 / -0.39%
|
25.80
|
25.85
|
25.15
|
25.30
|
25.45
|
15.28
|
112,400
|
|
|
6/28/2021
|
+0.85 / +3.46%
|
24.55
|
25.50
|
24.55
|
25.40
|
25.22
|
15.34
|
143,900
|
|
|
6/25/2021
|
+0.10 / +0.41%
|
24.45
|
24.80
|
24.10
|
24.55
|
24.37
|
14.83
|
55,400
|
|
|
6/24/2021
|
-0.45 / -1.81%
|
25.10
|
25.10
|
24.30
|
24.45
|
24.55
|
14.77
|
84,000
|
|
|
6/23/2021
|
0.00 / 0.00%
|
24.70
|
25.00
|
24.45
|
24.90
|
24.74
|
15.04
|
158,900
|
|
|
6/22/2021
|
-0.60 / -2.35%
|
25.50
|
25.50
|
24.75
|
24.90
|
25.13
|
15.04
|
229,100
|
|
|
6/21/2021
|
+0.60 / +2.41%
|
25.80
|
26.20
|
25.50
|
25.50
|
25.79
|
15.40
|
250,100
|
|
|
6/18/2021
|
+1.60 / +6.87%
|
23.40
|
24.90
|
23.35
|
24.90
|
24.52
|
15.04
|
322,300
|
|
|
6/17/2021
|
-0.20 / -0.85%
|
23.20
|
23.70
|
23.20
|
23.30
|
23.50
|
14.07
|
122,900
|
|
|
6/16/2021
|
+0.10 / +0.43%
|
23.40
|
23.85
|
23.15
|
23.50
|
23.57
|
14.19
|
109,900
|
|
|
6/15/2021
|
-0.60 / -2.50%
|
23.90
|
23.90
|
23.30
|
23.40
|
23.57
|
14.13
|
181,400
|
|
|
6/14/2021
|
+0.15 / +0.63%
|
25.20
|
25.20
|
23.80
|
24.00
|
24.12
|
14.49
|
139,200
|
|
|
6/11/2021
|
0.00 / 0.00%
|
25.55
|
25.85
|
25.30
|
25.55
|
25.63
|
14.40
|
168,500
|
|
|
6/10/2021
|
-0.45 / -1.73%
|
25.50
|
26.25
|
25.00
|
25.55
|
25.51
|
14.40
|
150,400
|
|
|
6/9/2021
|
-0.55 / -2.07%
|
26.50
|
26.50
|
24.70
|
26.00
|
25.72
|
14.66
|
184,300
|
|
|
6/8/2021
|
+0.25 / +0.95%
|
27.80
|
27.80
|
26.55
|
26.55
|
26.55
|
14.97
|
303,400
|
|
|
6/7/2021
|
+0.80 / +3.14%
|
26.00
|
26.90
|
25.60
|
26.30
|
26.25
|
14.83
|
377,400
|
|
|
6/4/2021
|
+1.00 / +4.08%
|
24.60
|
25.70
|
24.60
|
25.50
|
25.13
|
14.37
|
184,400
|
|
|
6/3/2021
|
+0.55 / +2.30%
|
23.90
|
25.00
|
23.90
|
24.50
|
24.34
|
13.81
|
180,500
|
|
|
6/2/2021
|
+0.05 / +0.21%
|
23.70
|
24.30
|
23.70
|
23.95
|
23.93
|
13.50
|
145,900
|
|
|
6/1/2021
|
-0.30 / -1.24%
|
24.20
|
24.30
|
23.90
|
23.90
|
24.06
|
13.47
|
110,400
|
|
|
5/31/2021
|
+0.40 / +1.68%
|
24.30
|
24.60
|
23.70
|
24.20
|
24.05
|
13.64
|
182,700
|
|
|
5/28/2021
|
+0.50 / +2.15%
|
23.30
|
23.95
|
23.05
|
23.80
|
23.34
|
13.42
|
125,200
|
|
|