|
Closing price on 8/6/2018
|
|
| Open |
13.75 |
| High |
14.00 |
| Low |
13.75 |
| Volume |
6,350 |
| Split-adjusted Price |
5.81 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2018
|
+0.10 / +0.72%
|
13.75
|
14.00
|
13.75
|
14.00
|
13.86
|
5.81
|
6,350
|
|
|
8/3/2018
|
0.00 / 0.00%
|
13.60
|
13.90
|
13.60
|
13.90
|
13.75
|
5.77
|
2,000
|
|
|
8/2/2018
|
+0.30 / +2.21%
|
14.00
|
14.00
|
13.60
|
13.90
|
13.91
|
5.77
|
1,510
|
|
|
8/1/2018
|
0.00 / 0.00%
|
13.60
|
13.85
|
13.60
|
13.60
|
13.64
|
5.65
|
18,180
|
|
|
7/31/2018
|
-0.10 / -0.73%
|
13.70
|
13.70
|
13.60
|
13.60
|
13.64
|
5.65
|
7,480
|
|
|
7/30/2018
|
-0.15 / -1.08%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
5.69
|
950
|
|
|
7/27/2018
|
+0.50 / +3.75%
|
13.50
|
13.90
|
13.40
|
13.85
|
13.63
|
5.75
|
4,990
|
|
|
7/26/2018
|
+0.10 / +0.75%
|
13.30
|
13.35
|
13.20
|
13.35
|
13.28
|
5.54
|
13,250
|
|
|
7/25/2018
|
+0.20 / +1.53%
|
13.10
|
13.25
|
13.05
|
13.25
|
13.15
|
5.50
|
17,570
|
|
|
7/24/2018
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.80
|
13.05
|
12.99
|
5.42
|
7,850
|
|
|
7/23/2018
|
+0.55 / +4.40%
|
12.70
|
13.10
|
12.70
|
13.05
|
12.92
|
5.42
|
13,310
|
|
|
7/20/2018
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.45
|
12.50
|
12.49
|
5.19
|
8,810
|
|
|
7/19/2018
|
+0.05 / +0.40%
|
12.50
|
12.60
|
12.50
|
12.50
|
12.53
|
5.19
|
1,960
|
|
|
7/18/2018
|
+0.10 / +0.81%
|
12.35
|
12.50
|
12.35
|
12.45
|
12.41
|
5.17
|
2,070
|
|
|
7/17/2018
|
+0.35 / +2.92%
|
12.00
|
12.50
|
12.00
|
12.35
|
12.21
|
5.13
|
7,780
|
|
|
7/16/2018
|
+0.10 / +0.84%
|
11.95
|
12.10
|
11.95
|
12.00
|
12.00
|
4.98
|
3,700
|
|
|
7/13/2018
|
-0.20 / -1.65%
|
12.20
|
12.25
|
11.90
|
11.90
|
12.02
|
4.94
|
6,570
|
|
|
7/12/2018
|
+0.10 / +0.83%
|
12.00
|
12.10
|
11.90
|
12.10
|
12.00
|
5.02
|
5,500
|
|
|
7/11/2018
|
0.00 / 0.00%
|
11.95
|
12.00
|
11.70
|
12.00
|
11.91
|
4.98
|
4,110
|
|
|
7/10/2018
|
0.00 / 0.00%
|
12.00
|
12.50
|
12.00
|
12.00
|
12.13
|
4.98
|
360
|
|
|
7/9/2018
|
-0.10 / -0.83%
|
12.10
|
12.30
|
12.00
|
12.00
|
12.01
|
4.98
|
6,660
|
|
|
7/6/2018
|
+0.40 / +3.42%
|
11.65
|
12.10
|
11.50
|
12.10
|
11.84
|
5.02
|
20,610
|
|
|
7/5/2018
|
-0.40 / -3.31%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.85
|
4.86
|
44,220
|
|
|
7/4/2018
|
+0.20 / +1.68%
|
11.70
|
12.20
|
11.65
|
12.10
|
11.85
|
5.02
|
78,710
|
|
|
7/3/2018
|
+0.10 / +0.85%
|
11.90
|
12.05
|
11.70
|
11.90
|
11.83
|
4.94
|
31,030
|
|
|
7/2/2018
|
-0.55 / -4.45%
|
12.10
|
12.10
|
11.70
|
11.80
|
11.88
|
4.90
|
65,400
|
|
|
6/29/2018
|
+0.15 / +1.23%
|
12.20
|
12.35
|
12.20
|
12.35
|
12.33
|
5.13
|
14,680
|
|
|
6/28/2018
|
-0.20 / -1.61%
|
12.00
|
12.20
|
11.75
|
12.20
|
11.91
|
5.06
|
14,100
|
|
|
6/27/2018
|
+0.10 / +0.81%
|
12.30
|
12.40
|
11.60
|
12.40
|
12.21
|
5.15
|
18,420
|
|
|
6/26/2018
|
0.00 / 0.00%
|
12.25
|
12.30
|
12.10
|
12.30
|
12.24
|
5.11
|
420
|
|
|