|
Closing price on 8/8/2023
|
|
| Open |
11.30 |
| High |
11.30 |
| Low |
10.90 |
| Volume |
50,700 |
| Split-adjusted Price |
10.33 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2023
|
+0.10 / +0.91%
|
11.30
|
11.30
|
10.90
|
11.10
|
11.08
|
10.33
|
50,700
|
|
|
8/7/2023
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.91
|
10.24
|
39,500
|
|
|
8/4/2023
|
0.00 / 0.00%
|
11.15
|
11.20
|
10.95
|
11.00
|
11.01
|
10.24
|
8,600
|
|
|
8/3/2023
|
0.00 / 0.00%
|
11.15
|
11.15
|
10.90
|
11.00
|
11.00
|
10.24
|
44,300
|
|
|
8/2/2023
|
-0.05 / -0.45%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.04
|
10.24
|
13,400
|
|
|
8/1/2023
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.90
|
11.05
|
10.97
|
10.28
|
22,100
|
|
|
7/31/2023
|
0.00 / 0.00%
|
11.05
|
11.20
|
10.80
|
11.05
|
10.98
|
10.28
|
41,800
|
|
|
7/28/2023
|
+0.05 / +0.45%
|
11.10
|
11.10
|
10.85
|
11.05
|
10.99
|
10.28
|
29,300
|
|
|
7/27/2023
|
+0.05 / +0.46%
|
11.15
|
11.15
|
10.90
|
11.00
|
10.95
|
10.24
|
16,200
|
|
|
7/26/2023
|
-0.15 / -1.35%
|
11.00
|
11.10
|
10.65
|
10.95
|
10.97
|
10.19
|
19,000
|
|
|
7/25/2023
|
-0.05 / -0.45%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.03
|
10.33
|
42,000
|
|
|
7/24/2023
|
+0.05 / +0.45%
|
11.30
|
11.30
|
11.00
|
11.15
|
11.14
|
10.38
|
49,200
|
|
|
7/21/2023
|
+0.10 / +0.91%
|
11.00
|
11.10
|
10.90
|
11.10
|
10.98
|
10.33
|
63,000
|
|
|
7/20/2023
|
+0.25 / +2.33%
|
10.85
|
11.00
|
10.65
|
11.00
|
10.92
|
10.24
|
53,100
|
|
|
7/19/2023
|
-0.15 / -1.38%
|
10.80
|
10.85
|
10.15
|
10.75
|
10.59
|
10.01
|
46,100
|
|
|
7/18/2023
|
+0.05 / +0.46%
|
10.85
|
10.90
|
10.75
|
10.90
|
10.81
|
10.15
|
5,600
|
|
|
7/17/2023
|
+0.05 / +0.46%
|
10.80
|
10.95
|
10.80
|
10.85
|
10.89
|
10.10
|
24,400
|
|
|
7/14/2023
|
+0.10 / +0.93%
|
10.85
|
10.95
|
10.70
|
10.80
|
10.86
|
10.05
|
57,300
|
|
|
7/13/2023
|
+0.05 / +0.47%
|
10.65
|
10.80
|
10.65
|
10.70
|
10.74
|
9.96
|
17,600
|
|
|
7/12/2023
|
-0.05 / -0.47%
|
10.80
|
10.80
|
10.55
|
10.65
|
10.65
|
9.91
|
21,800
|
|
|
7/11/2023
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.77
|
9.96
|
37,700
|
|
|
7/10/2023
|
-0.05 / -0.46%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.74
|
10.05
|
35,900
|
|
|
7/7/2023
|
0.00 / 0.00%
|
10.50
|
10.90
|
10.50
|
10.85
|
10.81
|
10.10
|
33,300
|
|
|
7/6/2023
|
-0.05 / -0.46%
|
10.90
|
10.90
|
10.60
|
10.85
|
10.70
|
10.10
|
33,200
|
|
|
7/5/2023
|
+0.10 / +0.93%
|
10.95
|
10.95
|
10.70
|
10.90
|
10.78
|
10.15
|
38,500
|
|
|
7/4/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.83
|
10.05
|
6,900
|
|
|
7/3/2023
|
0.00 / 0.00%
|
10.95
|
10.95
|
10.70
|
10.80
|
10.84
|
10.05
|
14,400
|
|
|
6/30/2023
|
+0.30 / +2.86%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.60
|
10.05
|
94,400
|
|
|
6/29/2023
|
-0.30 / -2.78%
|
10.85
|
10.85
|
10.50
|
10.50
|
10.70
|
9.77
|
32,100
|
|
|
6/28/2023
|
-0.10 / -0.92%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.83
|
10.05
|
22,000
|
|
|