|
Closing price on 9/7/2023
|
|
| Open |
11.05 |
| High |
11.05 |
| Low |
10.75 |
| Volume |
4,700 |
| Split-adjusted Price |
9.40 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2023
|
-0.30 / -2.70%
|
11.05
|
11.05
|
10.75
|
10.80
|
10.83
|
9.40
|
4,700
|
|
|
9/6/2023
|
+0.40 / +3.74%
|
10.55
|
11.10
|
10.55
|
11.10
|
10.87
|
9.66
|
40,400
|
|
|
9/5/2023
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.45
|
10.70
|
10.63
|
9.31
|
14,200
|
|
|
8/31/2023
|
-0.05 / -0.47%
|
10.75
|
10.80
|
10.70
|
10.70
|
10.75
|
9.31
|
31,100
|
|
|
8/30/2023
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.50
|
10.75
|
10.61
|
9.35
|
12,800
|
|
|
8/29/2023
|
0.00 / 0.00%
|
10.75
|
10.95
|
10.70
|
10.75
|
10.70
|
9.35
|
3,500
|
|
|
8/28/2023
|
0.00 / 0.00%
|
10.70
|
10.85
|
10.60
|
10.75
|
10.71
|
9.35
|
9,700
|
|
|
8/25/2023
|
-0.05 / -0.46%
|
10.55
|
10.85
|
10.55
|
10.75
|
10.59
|
9.35
|
4,300
|
|
|
8/24/2023
|
+0.10 / +0.93%
|
10.95
|
10.95
|
10.45
|
10.80
|
10.59
|
9.40
|
17,100
|
|
|
8/23/2023
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.66
|
9.31
|
11,200
|
|
|
8/22/2023
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.55
|
10.70
|
10.64
|
9.31
|
15,000
|
|
|
8/21/2023
|
-0.05 / -0.46%
|
10.85
|
10.85
|
10.60
|
10.80
|
10.72
|
9.40
|
31,900
|
|
|
8/18/2023
|
-0.10 / -0.91%
|
10.95
|
11.00
|
10.50
|
10.85
|
10.72
|
9.44
|
24,000
|
|
|
8/17/2023
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.85
|
10.95
|
10.92
|
9.53
|
45,800
|
|
|
8/16/2023
|
-0.05 / -0.45%
|
10.90
|
11.10
|
10.90
|
10.95
|
10.98
|
9.53
|
13,200
|
|
|
8/15/2023
|
+0.05 / +0.46%
|
10.90
|
11.10
|
10.90
|
11.00
|
10.98
|
9.57
|
71,500
|
|
|
8/14/2023
|
-0.05 / -0.45%
|
10.85
|
11.15
|
10.85
|
10.95
|
10.97
|
9.53
|
25,200
|
|
|
8/11/2023
|
+0.15 / +1.38%
|
10.85
|
11.10
|
10.75
|
11.00
|
10.84
|
9.57
|
53,500
|
|
|
8/10/2023
|
-0.25 / -2.25%
|
11.15
|
11.15
|
10.85
|
10.85
|
10.97
|
9.44
|
16,800
|
|
|
8/9/2023
|
0.00 / 0.00%
|
10.95
|
11.10
|
10.95
|
11.10
|
11.03
|
9.66
|
24,400
|
|
|
8/8/2023
|
+0.10 / +0.91%
|
11.30
|
11.30
|
10.90
|
11.10
|
11.08
|
9.66
|
50,700
|
|
|
8/7/2023
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.91
|
9.57
|
39,500
|
|
|
8/4/2023
|
0.00 / 0.00%
|
11.15
|
11.20
|
10.95
|
11.00
|
11.01
|
9.57
|
8,600
|
|
|
8/3/2023
|
0.00 / 0.00%
|
11.15
|
11.15
|
10.90
|
11.00
|
11.00
|
9.57
|
44,300
|
|
|
8/2/2023
|
-0.05 / -0.45%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.04
|
9.57
|
13,400
|
|
|
8/1/2023
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.90
|
11.05
|
10.97
|
9.62
|
22,100
|
|
|
7/31/2023
|
0.00 / 0.00%
|
11.05
|
11.20
|
10.80
|
11.05
|
10.98
|
9.62
|
41,800
|
|
|
7/28/2023
|
+0.05 / +0.45%
|
11.10
|
11.10
|
10.85
|
11.05
|
10.99
|
9.62
|
29,300
|
|
|
7/27/2023
|
+0.05 / +0.46%
|
11.15
|
11.15
|
10.90
|
11.00
|
10.95
|
9.57
|
16,200
|
|
|
7/26/2023
|
-0.15 / -1.35%
|
11.00
|
11.10
|
10.65
|
10.95
|
10.97
|
9.53
|
19,000
|
|
|