|
Closing price on 9/1/2020
|
|
| Open |
13.85 |
| High |
14.75 |
| Low |
13.85 |
| Volume |
59,160 |
| Split-adjusted Price |
7.81 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2020
|
+0.05 / +0.36%
|
13.85
|
14.75
|
13.85
|
13.85
|
14.72
|
7.81
|
59,160
|
|
|
8/31/2020
|
-0.95 / -6.44%
|
13.75
|
14.90
|
13.75
|
13.80
|
14.74
|
7.78
|
17,300
|
|
|
8/28/2020
|
+0.65 / +4.61%
|
14.50
|
14.90
|
13.30
|
14.75
|
14.70
|
8.31
|
38,370
|
|
|
8/27/2020
|
+0.90 / +6.82%
|
13.45
|
14.10
|
13.45
|
14.10
|
13.97
|
7.95
|
32,560
|
|
|
8/26/2020
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.10
|
13.20
|
13.24
|
7.44
|
2,870
|
|
|
8/25/2020
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.20
|
13.20
|
13.33
|
7.44
|
410
|
|
|
8/24/2020
|
+0.10 / +0.76%
|
13.00
|
13.80
|
13.00
|
13.20
|
13.11
|
7.44
|
15,180
|
|
|
8/21/2020
|
-0.20 / -1.50%
|
13.90
|
13.90
|
13.10
|
13.10
|
13.82
|
7.38
|
22,140
|
|
|
8/20/2020
|
0.00 / 0.00%
|
13.30
|
13.90
|
13.30
|
13.30
|
13.80
|
7.50
|
46,510
|
|
|
8/19/2020
|
+0.40 / +3.10%
|
13.00
|
13.50
|
13.00
|
13.30
|
13.20
|
7.50
|
1,180
|
|
|
8/18/2020
|
+0.30 / +2.38%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
7.27
|
100
|
|
|
8/17/2020
|
-0.90 / -6.67%
|
13.50
|
14.40
|
12.60
|
12.60
|
13.79
|
7.10
|
26,250
|
|
|
8/14/2020
|
-0.50 / -3.57%
|
14.50
|
14.50
|
13.50
|
13.50
|
14.00
|
7.61
|
90
|
|
|
8/13/2020
|
-0.50 / -3.45%
|
14.00
|
14.60
|
14.00
|
14.00
|
14.50
|
7.89
|
30
|
|
|
8/12/2020
|
+0.35 / +2.47%
|
14.60
|
14.60
|
13.50
|
14.50
|
14.38
|
8.17
|
27,960
|
|
|
8/11/2020
|
+0.90 / +6.79%
|
14.15
|
14.15
|
13.35
|
14.15
|
13.95
|
7.98
|
157,160
|
|
|
8/10/2020
|
+0.85 / +6.85%
|
13.25
|
13.25
|
13.25
|
13.25
|
13.25
|
7.47
|
50
|
|
|
8/7/2020
|
+0.10 / +0.81%
|
12.80
|
13.00
|
12.40
|
12.40
|
12.65
|
6.99
|
280
|
|
|
8/6/2020
|
-0.70 / -5.38%
|
13.45
|
13.50
|
12.30
|
12.30
|
12.89
|
6.93
|
650
|
|
|
8/5/2020
|
-0.15 / -1.14%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
7.33
|
2,820
|
|
|
8/4/2020
|
+0.80 / +6.48%
|
12.35
|
13.15
|
12.35
|
13.15
|
12.75
|
7.41
|
70
|
|
|
8/3/2020
|
+0.80 / +6.93%
|
11.55
|
12.35
|
11.55
|
12.35
|
12.05
|
6.96
|
830
|
|
|
7/31/2020
|
+0.05 / +0.43%
|
11.55
|
11.55
|
11.55
|
11.55
|
11.55
|
6.51
|
300
|
|
|
7/30/2020
|
-0.50 / -4.17%
|
12.45
|
12.55
|
11.50
|
11.50
|
12.09
|
6.48
|
910
|
|
|
7/29/2020
|
+0.45 / +3.90%
|
11.40
|
12.00
|
11.00
|
12.00
|
11.60
|
6.76
|
2,800
|
|
|
7/28/2020
|
+0.05 / +0.43%
|
11.55
|
11.55
|
11.55
|
11.55
|
11.55
|
6.51
|
110
|
|
|
7/27/2020
|
-0.50 / -4.17%
|
12.50
|
12.50
|
11.50
|
11.50
|
12.25
|
6.48
|
4,080
|
|
|
7/24/2020
|
-0.40 / -3.23%
|
12.15
|
12.15
|
12.00
|
12.00
|
12.08
|
6.76
|
190
|
|
|
7/23/2020
|
+0.20 / +1.64%
|
12.20
|
12.95
|
12.20
|
12.40
|
12.73
|
6.99
|
20,350
|
|
|
7/22/2020
|
-0.80 / -6.15%
|
13.00
|
13.00
|
12.20
|
12.20
|
12.33
|
6.88
|
1,460
|
|
|