|
Closing price on 8/4/2021
|
|
| Open |
26.30 |
| High |
26.55 |
| Low |
25.95 |
| Volume |
102,900 |
| Split-adjusted Price |
15.70 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|