|
Closing price on 8/23/2022
|
|
| Open |
14.65 |
| High |
14.85 |
| Low |
14.55 |
| Volume |
83,900 |
| Split-adjusted Price |
13.73 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2022
|
0.00 / 0.00%
|
14.65
|
14.85
|
14.55
|
14.75
|
14.70
|
13.73
|
83,900
|
|
|
8/22/2022
|
-0.10 / -0.67%
|
14.95
|
14.95
|
14.65
|
14.75
|
14.78
|
13.73
|
165,700
|
|
|
8/19/2022
|
-0.15 / -1.00%
|
14.90
|
15.20
|
14.75
|
14.85
|
14.90
|
13.82
|
97,200
|
|
|
8/18/2022
|
-0.10 / -0.66%
|
14.95
|
15.05
|
14.85
|
15.00
|
14.93
|
13.96
|
91,300
|
|
|
8/17/2022
|
-0.20 / -1.31%
|
15.30
|
15.35
|
14.95
|
15.10
|
15.15
|
14.05
|
124,400
|
|
|
8/16/2022
|
-0.05 / -0.33%
|
15.25
|
15.40
|
15.20
|
15.30
|
15.31
|
14.24
|
115,800
|
|
|
8/15/2022
|
-0.20 / -1.29%
|
15.45
|
15.45
|
15.25
|
15.35
|
15.32
|
14.29
|
146,800
|
|
|
8/12/2022
|
0.00 / 0.00%
|
15.55
|
15.65
|
15.35
|
15.55
|
15.53
|
14.47
|
42,200
|
|
|
8/11/2022
|
-0.25 / -1.58%
|
16.00
|
16.00
|
15.45
|
15.55
|
15.74
|
14.47
|
78,100
|
|
|
8/10/2022
|
+0.25 / +1.61%
|
16.00
|
16.00
|
15.60
|
15.80
|
15.83
|
14.71
|
79,900
|
|
|
8/9/2022
|
-0.05 / -0.32%
|
15.50
|
15.70
|
15.45
|
15.55
|
15.58
|
14.47
|
102,100
|
|
|
8/8/2022
|
+0.40 / +2.63%
|
15.20
|
15.60
|
15.20
|
15.60
|
15.42
|
14.52
|
89,500
|
|
|
8/5/2022
|
-0.15 / -0.98%
|
15.10
|
15.40
|
15.10
|
15.20
|
15.22
|
14.15
|
47,900
|
|
|
8/4/2022
|
-0.05 / -0.32%
|
15.50
|
15.50
|
15.25
|
15.35
|
15.40
|
14.29
|
54,400
|
|
|
8/3/2022
|
+0.45 / +3.01%
|
14.95
|
15.45
|
14.80
|
15.40
|
15.20
|
14.33
|
171,700
|
|
|
8/2/2022
|
+0.10 / +0.67%
|
14.85
|
15.00
|
14.80
|
14.95
|
14.89
|
13.91
|
58,900
|
|
|
8/1/2022
|
0.00 / 0.00%
|
14.75
|
15.00
|
14.75
|
14.85
|
14.86
|
13.82
|
46,300
|
|
|
7/29/2022
|
-0.10 / -0.67%
|
14.95
|
15.00
|
14.75
|
14.85
|
14.82
|
13.82
|
47,500
|
|
|
7/28/2022
|
+0.20 / +1.36%
|
15.00
|
15.15
|
14.85
|
14.95
|
15.00
|
13.91
|
51,400
|
|
|
7/27/2022
|
-0.30 / -1.99%
|
15.00
|
15.00
|
14.50
|
14.75
|
14.77
|
13.73
|
59,700
|
|
|
7/26/2022
|
-0.15 / -0.99%
|
15.10
|
15.25
|
15.05
|
15.05
|
15.12
|
14.01
|
40,100
|
|
|
7/25/2022
|
-0.25 / -1.62%
|
15.30
|
15.30
|
15.00
|
15.20
|
15.12
|
14.15
|
94,300
|
|
|
7/22/2022
|
0.00 / 0.00%
|
15.45
|
15.55
|
15.35
|
15.45
|
15.43
|
14.38
|
53,300
|
|
|
7/21/2022
|
+0.05 / +0.32%
|
15.35
|
15.50
|
15.30
|
15.45
|
15.38
|
14.38
|
67,300
|
|
|
7/20/2022
|
0.00 / 0.00%
|
15.50
|
15.55
|
15.35
|
15.40
|
15.44
|
14.33
|
108,400
|
|
|
7/19/2022
|
0.00 / 0.00%
|
15.35
|
15.50
|
15.30
|
15.40
|
15.37
|
14.33
|
97,700
|
|
|
7/18/2022
|
-0.15 / -0.96%
|
15.55
|
15.55
|
15.35
|
15.40
|
15.43
|
14.33
|
79,900
|
|
|
7/15/2022
|
+0.10 / +0.65%
|
15.25
|
15.65
|
15.25
|
15.55
|
15.47
|
14.47
|
105,300
|
|
|
7/14/2022
|
-0.05 / -0.32%
|
15.50
|
15.55
|
15.25
|
15.45
|
15.45
|
14.38
|
67,200
|
|
|
7/13/2022
|
+0.15 / +0.98%
|
15.25
|
15.60
|
15.10
|
15.50
|
15.36
|
14.43
|
101,100
|
|
|