|
Closing price on 8/22/2023
|
|
| Open |
10.70 |
| High |
10.80 |
| Low |
10.55 |
| Volume |
15,000 |
| Split-adjusted Price |
9.96 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2023
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.55
|
10.70
|
10.64
|
9.96
|
15,000
|
|
|
8/21/2023
|
-0.05 / -0.46%
|
10.85
|
10.85
|
10.60
|
10.80
|
10.72
|
10.05
|
31,900
|
|
|
8/18/2023
|
-0.10 / -0.91%
|
10.95
|
11.00
|
10.50
|
10.85
|
10.72
|
10.10
|
24,000
|
|
|
8/17/2023
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.85
|
10.95
|
10.92
|
10.19
|
45,800
|
|
|
8/16/2023
|
-0.05 / -0.45%
|
10.90
|
11.10
|
10.90
|
10.95
|
10.98
|
10.19
|
13,200
|
|
|
8/15/2023
|
+0.05 / +0.46%
|
10.90
|
11.10
|
10.90
|
11.00
|
10.98
|
10.24
|
71,500
|
|
|
8/14/2023
|
-0.05 / -0.45%
|
10.85
|
11.15
|
10.85
|
10.95
|
10.97
|
10.19
|
25,200
|
|
|
8/11/2023
|
+0.15 / +1.38%
|
10.85
|
11.10
|
10.75
|
11.00
|
10.84
|
10.24
|
53,500
|
|
|
8/10/2023
|
-0.25 / -2.25%
|
11.15
|
11.15
|
10.85
|
10.85
|
10.97
|
10.10
|
16,800
|
|
|
8/9/2023
|
0.00 / 0.00%
|
10.95
|
11.10
|
10.95
|
11.10
|
11.03
|
10.33
|
24,400
|
|
|
8/8/2023
|
+0.10 / +0.91%
|
11.30
|
11.30
|
10.90
|
11.10
|
11.08
|
10.33
|
50,700
|
|
|
8/7/2023
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.91
|
10.24
|
39,500
|
|
|
8/4/2023
|
0.00 / 0.00%
|
11.15
|
11.20
|
10.95
|
11.00
|
11.01
|
10.24
|
8,600
|
|
|
8/3/2023
|
0.00 / 0.00%
|
11.15
|
11.15
|
10.90
|
11.00
|
11.00
|
10.24
|
44,300
|
|
|
8/2/2023
|
-0.05 / -0.45%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.04
|
10.24
|
13,400
|
|
|
8/1/2023
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.90
|
11.05
|
10.97
|
10.28
|
22,100
|
|
|
7/31/2023
|
0.00 / 0.00%
|
11.05
|
11.20
|
10.80
|
11.05
|
10.98
|
10.28
|
41,800
|
|
|
7/28/2023
|
+0.05 / +0.45%
|
11.10
|
11.10
|
10.85
|
11.05
|
10.99
|
10.28
|
29,300
|
|
|
7/27/2023
|
+0.05 / +0.46%
|
11.15
|
11.15
|
10.90
|
11.00
|
10.95
|
10.24
|
16,200
|
|
|
7/26/2023
|
-0.15 / -1.35%
|
11.00
|
11.10
|
10.65
|
10.95
|
10.97
|
10.19
|
19,000
|
|
|
7/25/2023
|
-0.05 / -0.45%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.03
|
10.33
|
42,000
|
|
|
7/24/2023
|
+0.05 / +0.45%
|
11.30
|
11.30
|
11.00
|
11.15
|
11.14
|
10.38
|
49,200
|
|
|
7/21/2023
|
+0.10 / +0.91%
|
11.00
|
11.10
|
10.90
|
11.10
|
10.98
|
10.33
|
63,000
|
|
|
7/20/2023
|
+0.25 / +2.33%
|
10.85
|
11.00
|
10.65
|
11.00
|
10.92
|
10.24
|
53,100
|
|
|
7/19/2023
|
-0.15 / -1.38%
|
10.80
|
10.85
|
10.15
|
10.75
|
10.59
|
10.01
|
46,100
|
|
|
7/18/2023
|
+0.05 / +0.46%
|
10.85
|
10.90
|
10.75
|
10.90
|
10.81
|
10.15
|
5,600
|
|
|
7/17/2023
|
+0.05 / +0.46%
|
10.80
|
10.95
|
10.80
|
10.85
|
10.89
|
10.10
|
24,400
|
|
|
7/14/2023
|
+0.10 / +0.93%
|
10.85
|
10.95
|
10.70
|
10.80
|
10.86
|
10.05
|
57,300
|
|
|
7/13/2023
|
+0.05 / +0.47%
|
10.65
|
10.80
|
10.65
|
10.70
|
10.74
|
9.96
|
17,600
|
|
|
7/12/2023
|
-0.05 / -0.47%
|
10.80
|
10.80
|
10.55
|
10.65
|
10.65
|
9.91
|
21,800
|
|
|