|
Closing price on 8/6/2026
|
|
| Open |
10.80 |
| High |
10.80 |
| Low |
10.65 |
| Volume |
3,400 |
| Split-adjusted Price |
10.65 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2026
|
+0.05 / +0.47%
|
10.80
|
10.80
|
10.65
|
10.65
|
10.71
|
10.65
|
3,400
|
|
|
8/5/2026
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0
|
|
|
8/4/2026
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
600
|
|
|
8/3/2026
|
-0.15 / -1.38%
|
10.65
|
10.85
|
10.55
|
10.70
|
10.73
|
10.70
|
19,000
|
|
|
7/31/2026
|
+0.15 / +1.40%
|
10.65
|
10.85
|
10.50
|
10.85
|
10.62
|
10.85
|
24,400
|
|
|
7/30/2026
|
-0.05 / -0.47%
|
10.75
|
10.75
|
10.50
|
10.70
|
10.56
|
10.70
|
10,200
|
|
|
7/29/2026
|
0.00 / 0.00%
|
10.40
|
10.85
|
10.35
|
10.75
|
10.55
|
10.75
|
19,800
|
|
|
7/28/2026
|
+0.05 / +0.47%
|
10.60
|
11.10
|
10.60
|
10.75
|
10.66
|
10.75
|
6,600
|
|
|
7/27/2026
|
-0.20 / -1.83%
|
10.65
|
10.70
|
10.65
|
10.70
|
10.68
|
10.70
|
2,900
|
|
|
7/24/2026
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.60
|
10.90
|
10.77
|
10.90
|
19,100
|
|
|
7/23/2026
|
+0.10 / +0.92%
|
10.70
|
11.00
|
10.65
|
11.00
|
10.68
|
11.00
|
7,000
|
|
|
7/22/2026
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
0
|
|
|
7/21/2026
|
-0.10 / -0.91%
|
10.95
|
11.15
|
10.90
|
10.90
|
11.07
|
10.90
|
10,900
|
|
|
7/20/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.75
|
11.00
|
10.86
|
11.00
|
17,800
|
|
|
7/17/2026
|
+0.05 / +0.46%
|
10.95
|
11.05
|
10.90
|
11.00
|
11.02
|
11.00
|
16,200
|
|
|
7/16/2026
|
-0.10 / -0.90%
|
11.05
|
11.20
|
10.90
|
10.95
|
11.01
|
10.95
|
23,300
|
|
|
7/15/2026
|
+0.25 / +2.31%
|
10.90
|
11.40
|
10.90
|
11.05
|
11.07
|
11.05
|
7,500
|
|
|
7/14/2026
|
-0.10 / -0.92%
|
10.65
|
10.80
|
10.60
|
10.80
|
10.65
|
10.80
|
10,800
|
|
|
7/13/2026
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
3,300
|
|
|
7/10/2026
|
0.00 / 0.00%
|
10.65
|
10.90
|
10.65
|
10.90
|
10.71
|
10.90
|
400
|
|
|
7/9/2026
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
0
|
|
|
7/8/2026
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.77
|
10.90
|
300
|
|
|
7/7/2026
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
0
|
|
|
7/6/2026
|
+0.10 / +0.94%
|
10.85
|
10.85
|
10.70
|
10.70
|
10.84
|
10.70
|
3,600
|
|
|
7/3/2026
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
200
|
|
|
7/2/2026
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
0
|
|
|
7/1/2026
|
-0.25 / -2.28%
|
10.95
|
10.95
|
10.55
|
10.70
|
10.63
|
10.70
|
4,300
|
|
|
6/30/2026
|
0.00 / 0.00%
|
10.95
|
10.95
|
10.95
|
10.95
|
10.95
|
10.95
|
100
|
|
|
6/29/2026
|
+0.35 / +3.30%
|
10.95
|
10.95
|
10.95
|
10.95
|
10.95
|
10.95
|
800
|
|
|
6/26/2026
|
0.00 / 0.00%
|
10.65
|
10.65
|
10.60
|
10.60
|
10.62
|
10.60
|
1,500
|
|
|