|
Closing price on 9/21/2018
|
|
| Open |
14.40 |
| High |
14.80 |
| Low |
14.30 |
| Volume |
22,410 |
| Split-adjusted Price |
6.35 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2018
|
-0.10 / -0.69%
|
14.40
|
14.80
|
14.30
|
14.30
|
14.64
|
6.35
|
22,410
|
|
|
9/20/2018
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
6.39
|
6,760
|
|
|
9/19/2018
|
+0.20 / +1.41%
|
14.10
|
14.40
|
14.10
|
14.40
|
14.24
|
6.39
|
53,600
|
|
|
9/18/2018
|
+0.10 / +0.71%
|
13.90
|
14.20
|
13.90
|
14.20
|
14.06
|
6.30
|
43,300
|
|
|
9/17/2018
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.90
|
14.10
|
14.03
|
6.26
|
5,400
|
|
|
9/14/2018
|
+0.15 / +1.08%
|
14.00
|
14.10
|
13.90
|
14.10
|
13.98
|
6.26
|
6,580
|
|
|
9/13/2018
|
-0.05 / -0.36%
|
14.20
|
14.20
|
13.50
|
13.95
|
13.65
|
6.19
|
19,930
|
|
|
9/12/2018
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.90
|
6.22
|
560
|
|
|
9/11/2018
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.90
|
6.22
|
1,850
|
|
|
9/10/2018
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
14.00
|
13.97
|
6.22
|
5,440
|
|
|
9/7/2018
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.75
|
14.00
|
13.99
|
6.22
|
3,930
|
|
|
9/6/2018
|
-0.05 / -0.36%
|
14.00
|
14.30
|
13.80
|
13.90
|
14.11
|
6.17
|
16,230
|
|
|
9/5/2018
|
+0.05 / +0.36%
|
13.85
|
14.30
|
13.80
|
13.95
|
13.84
|
6.19
|
16,330
|
|
|
9/4/2018
|
+0.15 / +1.09%
|
13.75
|
13.90
|
13.75
|
13.90
|
13.78
|
6.17
|
3,990
|
|
|
8/31/2018
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.75
|
13.75
|
13.78
|
6.10
|
1,000
|
|
|
8/30/2018
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.75
|
13.75
|
13.83
|
6.10
|
760
|
|
|
8/29/2018
|
0.00 / 0.00%
|
13.70
|
14.00
|
13.70
|
13.75
|
13.86
|
6.10
|
10,100
|
|
|
8/28/2018
|
-0.25 / -1.79%
|
13.75
|
14.00
|
13.75
|
13.75
|
13.81
|
6.10
|
22,050
|
|
|
8/27/2018
|
+0.10 / +0.72%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.89
|
6.22
|
8,210
|
|
|
8/24/2018
|
+0.10 / +0.72%
|
13.75
|
14.20
|
13.70
|
13.90
|
14.04
|
6.17
|
31,410
|
|
|
8/23/2018
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.75
|
13.80
|
13.77
|
6.13
|
4,940
|
|
|
8/22/2018
|
-0.15 / -1.08%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
6.13
|
350
|
|
|
8/21/2018
|
+0.20 / +1.45%
|
13.70
|
13.95
|
13.70
|
13.95
|
13.83
|
6.19
|
370
|
|
|
8/20/2018
|
-0.20 / -1.43%
|
13.95
|
13.95
|
13.75
|
13.75
|
13.85
|
6.10
|
300
|
|
|
8/17/2018
|
+0.15 / +1.09%
|
13.95
|
13.95
|
13.95
|
13.95
|
13.95
|
6.19
|
110
|
|
|
8/16/2018
|
+0.10 / +0.73%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.75
|
6.13
|
2,070
|
|
|
8/15/2018
|
-0.10 / -0.72%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
6.08
|
110
|
|
|
8/14/2018
|
+0.05 / +0.36%
|
13.50
|
13.80
|
13.50
|
13.80
|
13.65
|
6.13
|
1,580
|
|
|
8/13/2018
|
-0.05 / -0.36%
|
13.55
|
13.80
|
13.45
|
13.75
|
13.51
|
6.10
|
1,110
|
|
|
8/10/2018
|
-0.20 / -1.43%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
6.13
|
90
|
|
|