|
Closing price on 8/19/2021
|
|
| Open |
28.30 |
| High |
29.80 |
| Low |
28.00 |
| Volume |
175,300 |
| Split-adjusted Price |
17.69 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2021
|
+0.70 / +2.45%
|
28.30
|
29.80
|
28.00
|
29.30
|
29.09
|
17.69
|
175,300
|
|
|
8/18/2021
|
+0.25 / +0.88%
|
28.90
|
29.70
|
28.50
|
28.60
|
29.23
|
17.27
|
336,300
|
|
|
8/17/2021
|
+1.85 / +6.98%
|
26.80
|
28.35
|
26.60
|
28.35
|
27.86
|
17.12
|
891,800
|
|
|
8/16/2021
|
+0.40 / +1.53%
|
26.05
|
26.70
|
26.00
|
26.50
|
26.38
|
16.00
|
177,200
|
|
|
8/13/2021
|
-0.50 / -1.88%
|
26.70
|
26.80
|
25.60
|
26.10
|
26.20
|
15.76
|
111,700
|
|
|
8/12/2021
|
+0.85 / +3.30%
|
25.50
|
27.50
|
25.50
|
26.60
|
26.42
|
16.06
|
260,100
|
|
|
8/11/2021
|
-0.05 / -0.19%
|
25.80
|
26.05
|
25.60
|
25.75
|
25.80
|
15.55
|
161,200
|
|
|
8/10/2021
|
-0.15 / -0.58%
|
26.20
|
26.20
|
25.45
|
25.80
|
25.73
|
15.58
|
161,200
|
|
|
8/9/2021
|
+0.05 / +0.19%
|
25.50
|
25.95
|
25.45
|
25.95
|
25.72
|
15.67
|
149,400
|
|
|
8/6/2021
|
-0.30 / -1.15%
|
26.10
|
26.40
|
25.80
|
25.90
|
26.07
|
15.64
|
169,300
|
|
|
8/5/2021
|
+0.20 / +0.77%
|
26.00
|
26.40
|
25.70
|
26.20
|
25.99
|
15.82
|
147,000
|
|
|
8/4/2021
|
-0.30 / -1.14%
|
26.30
|
26.55
|
25.95
|
26.00
|
26.22
|
15.70
|
102,900
|
|
|
8/3/2021
|
+1.10 / +4.37%
|
25.20
|
26.60
|
25.15
|
26.30
|
26.13
|
15.88
|
251,200
|
|
|
8/2/2021
|
+0.50 / +2.02%
|
24.70
|
25.45
|
24.70
|
25.20
|
25.07
|
15.22
|
182,900
|
|
|
7/30/2021
|
0.00 / 0.00%
|
24.60
|
25.10
|
24.45
|
24.70
|
24.75
|
14.92
|
166,200
|
|
|
7/29/2021
|
+0.05 / +0.20%
|
24.60
|
24.80
|
24.45
|
24.70
|
24.57
|
14.92
|
112,300
|
|
|
7/28/2021
|
-0.35 / -1.40%
|
24.95
|
25.00
|
24.25
|
24.65
|
24.57
|
14.89
|
101,000
|
|
|
7/27/2021
|
0.00 / 0.00%
|
25.20
|
25.60
|
24.90
|
25.00
|
25.25
|
15.10
|
82,300
|
|
|
7/26/2021
|
+0.50 / +2.04%
|
24.90
|
25.15
|
24.30
|
25.00
|
24.85
|
15.10
|
178,400
|
|
|
7/23/2021
|
0.00 / 0.00%
|
24.70
|
24.80
|
24.20
|
24.50
|
24.51
|
14.80
|
203,100
|
|
|
7/22/2021
|
0.00 / 0.00%
|
24.50
|
24.60
|
24.00
|
24.50
|
24.35
|
14.80
|
155,300
|
|
|
7/21/2021
|
-0.20 / -0.81%
|
25.00
|
25.00
|
24.15
|
24.50
|
24.69
|
14.80
|
83,100
|
|
|
7/20/2021
|
+0.05 / +0.20%
|
24.70
|
25.20
|
24.00
|
24.70
|
24.46
|
14.92
|
129,900
|
|
|
7/19/2021
|
+0.10 / +0.41%
|
24.35
|
25.95
|
24.10
|
24.65
|
24.66
|
14.89
|
98,300
|
|
|
7/16/2021
|
0.00 / 0.00%
|
24.40
|
24.90
|
24.15
|
24.55
|
24.44
|
14.83
|
43,000
|
|
|
7/15/2021
|
+0.80 / +3.37%
|
23.60
|
24.70
|
23.60
|
24.55
|
24.42
|
14.83
|
30,800
|
|
|
7/14/2021
|
+0.45 / +1.93%
|
23.60
|
24.40
|
23.25
|
23.75
|
23.61
|
14.34
|
144,200
|
|
|
7/13/2021
|
+0.80 / +3.56%
|
22.50
|
23.40
|
22.50
|
23.30
|
22.76
|
14.07
|
43,500
|
|
|
7/12/2021
|
-1.25 / -5.26%
|
23.50
|
23.75
|
22.10
|
22.50
|
22.31
|
13.59
|
312,700
|
|
|
7/9/2021
|
-0.25 / -1.04%
|
23.60
|
24.10
|
23.50
|
23.75
|
23.92
|
14.34
|
79,600
|
|
|