Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Z	HMC	34.71	34.99	34.71	34.96	0.3623	494,982	3,698	34.85	37.99
2024-05-03	Z	HMC	34.62	34.77	34.45	34.59	0.215	743,853	3,980	30.93	37.85
2024-05-02	Z	HMC	34.25	34.46	34.12	34.36	0.55	646,699	3,918	34.35	37.43
2024-05-01	Z	HMC	33.92	34.165	33.785	33.82	-0.18	964,268	4,976	33.60	34.13
2024-04-30	Z	HMC	34.28	34.39	33.99	33.99	-0.095	1,152,601	7,465	31.07	37.37
2024-04-29	Z	HMC	33.99	34.11	33.95	34.10	0.245	887,989	6,513	33.90	36.11
2024-04-26	Z	HMC	33.64	33.90	33.63	33.85	0.21	1,287,540	7,391	33.75	38.00
2024-04-25	Z	HMC	33.55	33.73	33.31	33.65	-0.77	1,147,177	6,934	17.24	36.89
2024-04-24	Z	HMC	34.70	34.70	34.325	34.41	-0.16	699,313	5,928	34.00	34.43
2024-04-23	Z	HMC	34.41	34.595	34.34	34.58	0.035	790,760	6,713	34.43	34.58
2024-04-22	Z	HMC	34.21	34.65	34.18	34.55	0.405	1,001,473	7,052	23.00	38.00
2024-04-19	Z	HMC	34.11	34.25	33.955	34.14	-0.31	1,009,341	6,817	34.10	37.88
2024-04-18	Z	HMC	34.75	34.78	34.43	34.45	-0.26	953,155	5,327	34.44	35.00
2024-04-17	Z	HMC	34.96	35.025	34.545	34.71	-0.41	776,348	5,757	34.70	38.58
2024-04-16	Z	HMC	35.34	35.36	35.08	35.13	-0.72	1,022,654	6,056	35.05	36.70
2024-04-15	Z	HMC	36.40	36.52	35.77	35.86	-0.24	1,007,112	5,012	35.60	36.44
2024-04-12	Z	HMC	36.41	36.485	36.065	36.10	-0.55	1,009,730	7,163	36.00	36.26
2024-04-11	Z	HMC	36.76	36.775	36.34	36.65	0.065	491,128	4,083	36.63	39.69
2024-04-10	Z	HMC	36.80	36.80	36.50	36.58	-0.46	832,937	5,300	34.00	39.70
2024-04-09	Z	HMC	37.28	37.34	36.845	37.04	0.025	906,553	4,511	36.00	37.11
2024-04-08	Z	HMC	36.90	37.26	36.8501	37.01	0.315	678,176	6,516	36.00	37.01
2024-04-05	Z	HMC	36.32	36.77	36.32	36.70	0.51	1,009,402	8,202	36.45	39.83
2024-04-04	Z	HMC	36.60	36.89	36.18	36.20	-0.23	835,347	5,614	34.50	36.92
2024-04-03	Z	HMC	36.24	36.59	36.24	36.42	0.075	1,080,089	5,061	30.93	37.22
2024-04-02	Z	HMC	36.32	36.445	36.22	36.34	-0.475	933,016	5,434	10.00	39.69
2024-04-01	Z	HMC	36.92	36.92	36.63	36.83	-0.395	1,026,481	5,190	36.15	38.49
2024-03-29	Z	HMC	37.20	37.24	37.08	37.23	-0.095	0	0	37.00	40.68
2024-03-28	Z	HMC	37.20	37.24	37.08	37.23	-0.095	600,813	4,207	37.00	40.68
2024-03-27	Z	HMC	37.30	37.34	37.06	37.32	0.05	1,217,877	6,021	34.60	38.31
2024-03-26	Z	HMC	37.32	37.37	37.19	37.28	-0.01	1,903,793	4,481	33.84	38.00
2024-03-25	Z	HMC	37.32	37.435	37.17	37.28	-0.405	653,952	5,011	30.93	37.28
2024-03-22	Z	HMC	37.66	37.90	37.605	37.68	0.23	1,312,473	6,643	36.16	39.69
2024-03-21	Z	HMC	37.29	37.495	37.20	37.44	0.345	1,361,361	7,474	35.70	40.61
2024-03-20	Z	HMC	36.85	37.155	36.85	37.08	0.22	3,763,209	10,628	34.60	38.00
2024-03-19	Z	HMC	36.80	37.055	36.78	36.85	0.41	1,371,828	8,713	36.84	36.85
2024-03-18	Z	HMC	36.56	36.675	36.36	36.43	0.38	2,260,684	9,789	34.60	36.70
2024-03-15	Z	HMC	35.90	36.18	35.86	36.06	0.83	1,121,857	6,136	34.11	39.71
2024-03-14	Z	HMC	35.43	35.50	35.18	35.24	0.081	668,460	4,451	31.65	36.00
2024-03-13	Z	HMC	35.01	35.175	35.00	35.16	-0.03	620,653	4,480	35.00	36.92
2024-03-12	Z	HMC	35.13	35.265	34.99	35.20	0.53	627,294	4,943	34.60	35.20
2024-03-11	Z	HMC	35.00	35.05	34.605	34.68	-0.845	1,077,623	8,318	34.60	37.82
2024-03-08	Z	HMC	35.80	35.97	35.495	35.52	0.09	844,643	7,083	34.90	37.78
2024-03-07	Z	HMC	35.33	35.50	35.20	35.44	-0.805	1,148,611	6,479	34.70	35.80
2024-03-06	Z	HMC	36.46	36.61	36.195	36.24	0.44	3,007,374	9,993	35.96	39.71
2024-03-05	Z	HMC	35.93	36.05	35.76	35.78	-0.185	1,609,680	5,445	30.00	39.60
2024-03-04	Z	HMC	35.91	36.09	35.82	35.98	-0.075	1,124,415	4,804	35.50	36.26
2024-03-01	Z	HMC	35.93	36.09	35.89	36.08	0.49	895,709	4,830	32.23	38.93
2024-02-29	Z	HMC	35.72	35.78	35.43	35.59	0.19	572,990	4,831	28.00	38.73
2024-02-28	Z	HMC	35.28	35.49	35.21	35.37	0.12	502,990	4,259	35.00	36.26
2024-02-27	Z	HMC	35.50	35.50	35.17	35.25	-0.41	695,507	5,105	34.14	35.80
2024-02-26	Z	HMC	35.69	35.82	35.58	35.66	-0.16	698,078	4,042	30.00	38.58
2024-02-23	Z	HMC	35.79	35.90	35.6819	35.82	0.075	756,446	6,221	35.50	35.81
2024-02-22	Z	HMC	35.68	36.03	35.54	35.74	0.80	1,623,782	7,700	32.38	39.07
2024-02-21	Z	HMC	34.79	34.965	34.73	34.94	0.30	1,010,145	5,002	33.50	38.95
2024-02-20	Z	HMC	34.80	34.85	34.535	34.63	-0.08	578,533	5,559	33.24	37.99
2024-02-19	Z	HMC	34.79	34.925	34.67	34.74	-0.09	0	0	33.00	36.00
2024-02-16	Z	HMC	34.79	34.925	34.67	34.74	-0.09	667,035	5,003	33.00	36.00
2024-02-15	Z	HMC	34.28	34.85	34.28	34.82	1.00	1,079,754	6,801	32.67	37.55
2024-02-14	Z	HMC	33.88	33.88	33.585	33.83	-0.21	909,432	6,326	33.35	34.20
2024-02-13	Z	HMC	34.21	34.275	33.875	34.06	-0.42	1,589,119	7,879	33.40	35.50
2024-02-12	Z	HMC	34.27	34.61	34.27	34.48	0.12	607,239	4,772	33.00	35.50
2024-02-09	Z	HMC	34.42	34.56	34.24	34.36	-0.79	1,169,941	6,497	28.00	37.95
2024-02-08	Z	HMC	34.73	35.18	34.64	35.16	0.24	1,024,019	6,254	30.44	34.63
2024-02-07	Z	HMC	34.87	34.98	34.79	34.93	0.50	858,523	5,606	22.00	35.50