|
Closing price on 9/3/2019
|
|
| Open |
14.85 |
| High |
14.90 |
| Low |
14.85 |
| Volume |
58,710 |
| Split-adjusted Price |
8.10 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2019
|
0.00 / 0.00%
|
14.85
|
14.90
|
14.85
|
14.90
|
14.89
|
8.10
|
58,710
|
|
|
8/30/2019
|
0.00 / 0.00%
|
15.90
|
15.90
|
14.80
|
14.90
|
14.89
|
8.10
|
54,460
|
|
|
8/29/2019
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
8.10
|
1,360
|
|
|
8/28/2019
|
-0.70 / -4.49%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.95
|
8.10
|
850
|
|
|
8/27/2019
|
+0.60 / +4.00%
|
15.70
|
15.75
|
15.00
|
15.60
|
15.18
|
8.48
|
2,570
|
|
|
8/26/2019
|
+0.05 / +0.33%
|
14.80
|
15.00
|
14.70
|
15.00
|
14.88
|
8.15
|
3,950
|
|
|
8/23/2019
|
-0.05 / -0.33%
|
14.70
|
15.00
|
14.70
|
14.95
|
14.76
|
8.12
|
5,420
|
|
|
8/22/2019
|
+0.05 / +0.33%
|
15.00
|
15.00
|
14.90
|
15.00
|
15.00
|
8.15
|
72,470
|
|
|
8/21/2019
|
+0.15 / +1.01%
|
14.80
|
15.00
|
14.80
|
14.95
|
14.90
|
8.12
|
72,300
|
|
|
8/20/2019
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.70
|
14.80
|
14.96
|
8.04
|
2,540
|
|
|
8/19/2019
|
-0.10 / -0.67%
|
14.85
|
14.90
|
14.00
|
14.90
|
14.55
|
8.10
|
1,100
|
|
|
8/16/2019
|
-0.15 / -0.99%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.15
|
20
|
|
|
8/15/2019
|
+0.15 / +1.00%
|
14.80
|
15.45
|
14.80
|
15.15
|
14.85
|
8.23
|
3,030
|
|
|
8/14/2019
|
+0.05 / +0.33%
|
15.00
|
15.40
|
14.95
|
15.00
|
15.04
|
8.15
|
34,780
|
|
|
8/13/2019
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.95
|
14.95
|
15.08
|
8.12
|
70
|
|
|
8/12/2019
|
0.00 / 0.00%
|
15.70
|
15.75
|
14.95
|
14.95
|
15.38
|
8.12
|
260
|
|
|
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
|
|
|