|
Closing price on 8/9/2019
|
|
| Open |
15.80 |
| High |
15.80 |
| Low |
14.95 |
| Volume |
610 |
| Split-adjusted Price |
8.12 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2019
|
0.00 / 0.00%
|
15.80
|
15.80
|
14.95
|
14.95
|
15.38
|
8.12
|
610
|
|
|
8/8/2019
|
-0.05 / -0.33%
|
15.00
|
15.30
|
14.90
|
14.95
|
15.14
|
8.12
|
3,830
|
|
|
8/7/2019
|
+0.10 / +0.67%
|
15.45
|
15.45
|
15.00
|
15.00
|
15.06
|
8.15
|
1,660
|
|
|
8/6/2019
|
-0.20 / -1.32%
|
15.00
|
16.15
|
14.90
|
14.90
|
14.93
|
8.10
|
5,560
|
|
|
8/5/2019
|
+0.10 / +0.67%
|
15.45
|
15.45
|
14.90
|
15.10
|
15.23
|
8.21
|
630
|
|
|
8/2/2019
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.60
|
15.00
|
14.84
|
8.15
|
16,580
|
|
|
8/1/2019
|
-0.45 / -2.91%
|
15.15
|
15.15
|
15.00
|
15.00
|
15.11
|
8.15
|
3,310
|
|
|
7/31/2019
|
0.00 / 0.00%
|
15.10
|
15.45
|
15.10
|
15.45
|
15.30
|
8.40
|
1,830
|
|
|
7/30/2019
|
+0.25 / +1.64%
|
15.90
|
15.90
|
15.00
|
15.45
|
15.53
|
8.40
|
3,800
|
|
|
7/29/2019
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.20
|
15.20
|
15.32
|
8.26
|
11,230
|
|
|
7/26/2019
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.00
|
15.20
|
15.09
|
8.26
|
3,180
|
|
|
7/25/2019
|
-0.20 / -1.29%
|
15.60
|
15.60
|
15.00
|
15.30
|
15.14
|
8.31
|
10,040
|
|
|
7/24/2019
|
0.00 / 0.00%
|
15.75
|
15.85
|
15.50
|
15.50
|
15.56
|
8.42
|
2,250
|
|
|
7/23/2019
|
+0.15 / +0.98%
|
15.35
|
15.60
|
15.30
|
15.50
|
15.35
|
8.42
|
7,950
|
|
|
7/22/2019
|
-0.15 / -0.97%
|
15.50
|
15.50
|
15.20
|
15.35
|
15.37
|
8.34
|
14,700
|
|
|
7/19/2019
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.35
|
15.50
|
15.46
|
8.42
|
2,760
|
|
|
7/18/2019
|
-0.35 / -2.21%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.55
|
8.42
|
2,620
|
|
|
7/17/2019
|
+0.30 / +1.93%
|
15.60
|
16.45
|
15.50
|
15.85
|
15.85
|
8.61
|
1,550
|
|
|
7/16/2019
|
-0.05 / -0.32%
|
15.50
|
15.60
|
15.20
|
15.55
|
15.49
|
8.45
|
710
|
|
|
7/15/2019
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.48
|
2,670
|
|
|
7/12/2019
|
-0.15 / -0.95%
|
15.40
|
15.80
|
15.40
|
15.60
|
15.49
|
8.48
|
20,210
|
|
|
7/11/2019
|
+0.15 / +0.96%
|
15.60
|
15.75
|
15.30
|
15.75
|
15.61
|
8.56
|
6,470
|
|
|
7/10/2019
|
-0.10 / -0.64%
|
15.90
|
15.90
|
15.50
|
15.60
|
15.61
|
8.48
|
35,810
|
|
|
7/9/2019
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.75
|
8.53
|
1,220
|
|
|
7/8/2019
|
0.00 / 0.00%
|
15.95
|
15.95
|
14.80
|
15.80
|
15.59
|
8.59
|
34,630
|
|
|
7/5/2019
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.80
|
15.80
|
15.97
|
8.59
|
3,570
|
|
|
7/4/2019
|
+0.20 / +1.28%
|
15.60
|
16.65
|
15.30
|
15.80
|
16.05
|
8.59
|
22,810
|
|
|
7/3/2019
|
-0.35 / -2.19%
|
15.60
|
15.65
|
15.50
|
15.60
|
15.58
|
8.48
|
14,760
|
|
|
7/2/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.95
|
15.95
|
15.98
|
8.67
|
140
|
|
|
7/1/2019
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.50
|
15.95
|
15.70
|
8.67
|
68,210
|
|
|