|
Closing price on 8/22/2024
|
|
| Open |
11.55 |
| High |
11.65 |
| Low |
11.30 |
| Volume |
39,000 |
| Split-adjusted Price |
10.70 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2024
|
-0.10 / -0.86%
|
11.55
|
11.65
|
11.30
|
11.50
|
11.41
|
10.70
|
39,000
|
|
|
8/21/2024
|
+0.05 / +0.43%
|
11.55
|
11.60
|
11.45
|
11.60
|
11.54
|
10.80
|
9,200
|
|
|
8/20/2024
|
+0.25 / +2.21%
|
11.35
|
11.70
|
11.30
|
11.55
|
11.34
|
10.75
|
12,800
|
|
|
8/19/2024
|
0.00 / 0.00%
|
11.40
|
12.00
|
11.30
|
11.30
|
11.39
|
10.52
|
10,600
|
|
|
8/16/2024
|
-0.10 / -0.88%
|
11.30
|
11.65
|
11.00
|
11.30
|
11.18
|
10.52
|
16,600
|
|
|
8/15/2024
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.20
|
11.40
|
11.27
|
10.61
|
8,300
|
|
|
8/14/2024
|
-0.15 / -1.29%
|
11.85
|
11.85
|
11.35
|
11.50
|
11.43
|
10.70
|
5,200
|
|
|
8/13/2024
|
-0.05 / -0.43%
|
11.70
|
11.70
|
11.35
|
11.65
|
11.41
|
10.84
|
3,000
|
|
|
8/12/2024
|
+0.05 / +0.43%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.63
|
10.89
|
1,400
|
|
|
8/9/2024
|
0.00 / 0.00%
|
11.30
|
11.70
|
11.30
|
11.65
|
11.50
|
10.84
|
6,200
|
|
|
8/8/2024
|
+0.05 / +0.43%
|
11.40
|
11.65
|
11.35
|
11.65
|
11.43
|
10.84
|
1,400
|
|
|
8/7/2024
|
+0.30 / +2.65%
|
11.50
|
11.80
|
11.30
|
11.60
|
11.48
|
10.80
|
10,500
|
|
|
8/6/2024
|
+0.30 / +2.73%
|
10.95
|
11.30
|
10.95
|
11.30
|
11.05
|
10.52
|
11,700
|
|
|
8/5/2024
|
-0.65 / -5.58%
|
11.65
|
11.75
|
11.00
|
11.00
|
11.36
|
10.24
|
13,300
|
|
|
8/2/2024
|
-0.25 / -2.10%
|
11.55
|
11.65
|
11.30
|
11.65
|
11.50
|
10.84
|
7,900
|
|
|
8/1/2024
|
-0.05 / -0.42%
|
11.85
|
11.90
|
11.40
|
11.90
|
11.51
|
11.08
|
41,000
|
|
|
7/31/2024
|
-0.20 / -1.65%
|
12.20
|
12.20
|
11.95
|
11.95
|
12.18
|
11.12
|
73,700
|
|
|
7/30/2024
|
-0.05 / -0.41%
|
11.90
|
12.15
|
11.80
|
12.15
|
11.94
|
11.31
|
6,500
|
|
|
7/29/2024
|
+0.05 / +0.41%
|
12.40
|
12.40
|
11.85
|
12.20
|
12.23
|
11.35
|
29,600
|
|
|
7/26/2024
|
-0.05 / -0.41%
|
12.20
|
12.20
|
11.90
|
12.15
|
11.95
|
11.31
|
8,700
|
|
|
7/25/2024
|
+0.20 / +1.67%
|
11.80
|
12.35
|
11.30
|
12.20
|
12.01
|
11.35
|
4,100
|
|
|
7/24/2024
|
0.00 / 0.00%
|
12.00
|
12.25
|
11.90
|
12.00
|
11.95
|
11.17
|
14,100
|
|
|
7/23/2024
|
-0.40 / -3.23%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.16
|
11.17
|
18,000
|
|
|
7/22/2024
|
-0.20 / -1.59%
|
12.40
|
12.40
|
12.35
|
12.40
|
12.37
|
11.54
|
3,500
|
|
|
7/19/2024
|
-0.10 / -0.79%
|
12.65
|
12.65
|
12.35
|
12.60
|
12.53
|
11.73
|
12,500
|
|
|
7/18/2024
|
+0.30 / +2.42%
|
12.35
|
12.70
|
12.30
|
12.70
|
12.36
|
11.82
|
12,500
|
|
|
7/17/2024
|
-0.25 / -1.98%
|
12.50
|
12.50
|
12.35
|
12.40
|
12.42
|
11.54
|
23,500
|
|
|
7/16/2024
|
+0.05 / +0.40%
|
12.80
|
12.80
|
12.50
|
12.65
|
12.57
|
11.77
|
6,700
|
|
|
7/15/2024
|
-0.05 / -0.40%
|
12.90
|
13.00
|
12.40
|
12.60
|
12.49
|
11.73
|
38,200
|
|
|
7/12/2024
|
0.00 / 0.00%
|
12.55
|
12.75
|
12.50
|
12.65
|
12.57
|
11.77
|
25,700
|
|
|