|
Closing price on 9/21/2020
|
|
| Open |
14.20 |
| High |
15.15 |
| Low |
14.20 |
| Volume |
31,310 |
| Split-adjusted Price |
7.56 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2020
|
-0.65 / -4.33%
|
14.20
|
15.15
|
14.20
|
14.35
|
14.95
|
7.56
|
31,310
|
|
|
9/18/2020
|
0.00 / 0.00%
|
15.00
|
15.40
|
14.65
|
15.00
|
15.33
|
7.91
|
8,090
|
|
|
9/17/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.91
|
100
|
|
|
9/16/2020
|
+0.80 / +5.63%
|
14.10
|
15.15
|
14.10
|
15.00
|
15.09
|
7.91
|
179,010
|
|
|
9/15/2020
|
+0.15 / +1.07%
|
14.80
|
14.90
|
14.20
|
14.20
|
14.79
|
7.48
|
104,970
|
|
|
9/14/2020
|
+0.35 / +2.55%
|
14.00
|
14.65
|
14.00
|
14.05
|
14.46
|
7.40
|
15,140
|
|
|
9/11/2020
|
-0.50 / -3.52%
|
14.75
|
14.75
|
13.70
|
13.70
|
14.70
|
7.22
|
4,490
|
|
|
9/10/2020
|
-0.05 / -0.35%
|
14.05
|
14.80
|
14.05
|
14.20
|
14.28
|
7.48
|
40
|
|
|
9/9/2020
|
+0.25 / +1.79%
|
14.60
|
14.75
|
14.25
|
14.25
|
14.68
|
7.51
|
13,760
|
|
|
9/8/2020
|
-0.20 / -1.41%
|
14.60
|
14.60
|
14.00
|
14.00
|
14.30
|
7.38
|
60
|
|
|
9/7/2020
|
+0.70 / +5.19%
|
14.20
|
14.40
|
14.05
|
14.20
|
14.32
|
7.48
|
18,710
|
|
|
9/4/2020
|
-0.35 / -2.53%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
7.12
|
900
|
|
|
9/3/2020
|
0.00 / 0.00%
|
13.85
|
13.90
|
13.85
|
13.85
|
13.86
|
7.30
|
790
|
|
|
9/1/2020
|
+0.05 / +0.36%
|
13.85
|
14.75
|
13.85
|
13.85
|
14.72
|
7.30
|
59,160
|
|
|
8/31/2020
|
-0.95 / -6.44%
|
13.75
|
14.90
|
13.75
|
13.80
|
14.74
|
7.27
|
17,300
|
|
|
8/28/2020
|
+0.65 / +4.61%
|
14.50
|
14.90
|
13.30
|
14.75
|
14.70
|
7.77
|
38,370
|
|
|
8/27/2020
|
+0.90 / +6.82%
|
13.45
|
14.10
|
13.45
|
14.10
|
13.97
|
7.43
|
32,560
|
|
|
8/26/2020
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.10
|
13.20
|
13.24
|
6.96
|
2,870
|
|
|
8/25/2020
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.20
|
13.20
|
13.33
|
6.96
|
410
|
|
|
8/24/2020
|
+0.10 / +0.76%
|
13.00
|
13.80
|
13.00
|
13.20
|
13.11
|
6.96
|
15,180
|
|
|
8/21/2020
|
-0.20 / -1.50%
|
13.90
|
13.90
|
13.10
|
13.10
|
13.82
|
6.90
|
22,140
|
|
|
8/20/2020
|
0.00 / 0.00%
|
13.30
|
13.90
|
13.30
|
13.30
|
13.80
|
7.01
|
46,510
|
|
|
8/19/2020
|
+0.40 / +3.10%
|
13.00
|
13.50
|
13.00
|
13.30
|
13.20
|
7.01
|
1,180
|
|
|
8/18/2020
|
+0.30 / +2.38%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
6.80
|
100
|
|
|
8/17/2020
|
-0.90 / -6.67%
|
13.50
|
14.40
|
12.60
|
12.60
|
13.79
|
6.64
|
26,250
|
|
|
8/14/2020
|
-0.50 / -3.57%
|
14.50
|
14.50
|
13.50
|
13.50
|
14.00
|
7.12
|
90
|
|
|
8/13/2020
|
-0.50 / -3.45%
|
14.00
|
14.60
|
14.00
|
14.00
|
14.50
|
7.38
|
30
|
|
|
8/12/2020
|
+0.35 / +2.47%
|
14.60
|
14.60
|
13.50
|
14.50
|
14.38
|
7.64
|
27,960
|
|
|
8/11/2020
|
+0.90 / +6.79%
|
14.15
|
14.15
|
13.35
|
14.15
|
13.95
|
7.46
|
157,160
|
|
|
8/10/2020
|
+0.85 / +6.85%
|
13.25
|
13.25
|
13.25
|
13.25
|
13.25
|
6.98
|
50
|
|
|