|
Closing price on 1/16/2009
|
|
| Open |
11.50 |
| High |
11.80 |
| Low |
11.40 |
| Volume |
6,560 |
| Split-adjusted Price |
1.96 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2009
|
+0.40 / +3.51%
|
11.50
|
11.80
|
11.40
|
11.80
|
11.80
|
1.96
|
6,560
|
|
|
1/15/2009
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.40
|
1.89
|
9,880
|
|
|
1/14/2009
|
-0.20 / -1.72%
|
12.10
|
12.10
|
11.40
|
11.40
|
11.40
|
1.89
|
7,360
|
|
|
1/13/2009
|
-0.40 / -3.33%
|
11.50
|
11.80
|
11.50
|
11.60
|
11.60
|
1.92
|
7,450
|
|
|
1/12/2009
|
+0.10 / +0.84%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
1.99
|
10
|
|
|
1/9/2009
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.90
|
1.97
|
17,450
|
|
|
1/8/2009
|
-0.30 / -2.46%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.90
|
1.97
|
9,370
|
|
|
1/7/2009
|
+0.40 / +3.39%
|
12.20
|
12.20
|
12.00
|
12.20
|
12.20
|
2.02
|
11,030
|
|
|
1/6/2009
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.80
|
1.96
|
9,850
|
|
|
1/5/2009
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.90
|
1.97
|
5,600
|
|
|
1/2/2009
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.80
|
1.96
|
5,300
|
|
|
12/31/2008
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.80
|
12.00
|
12.00
|
1.99
|
29,880
|
|
|
12/30/2008
|
+0.20 / +1.69%
|
11.70
|
12.20
|
11.70
|
12.00
|
12.00
|
1.99
|
6,900
|
|
|
12/29/2008
|
-0.10 / -0.84%
|
11.60
|
12.10
|
11.60
|
11.80
|
11.80
|
1.96
|
5,810
|
|
|
12/26/2008
|
+0.40 / +3.48%
|
11.50
|
12.00
|
11.40
|
11.90
|
11.90
|
1.97
|
9,850
|
|
|
12/25/2008
|
-0.50 / -4.17%
|
12.00
|
12.30
|
11.50
|
11.50
|
11.50
|
1.91
|
3,280
|
|
|
12/24/2008
|
+0.20 / +1.69%
|
11.60
|
12.00
|
11.60
|
12.00
|
12.00
|
1.99
|
7,410
|
|
|
12/23/2008
|
-0.30 / -2.48%
|
12.10
|
12.10
|
11.60
|
11.80
|
11.80
|
1.96
|
8,640
|
|
|
12/22/2008
|
+0.50 / +4.31%
|
11.90
|
12.10
|
11.80
|
12.10
|
12.10
|
2.00
|
36,530
|
|
|
12/19/2008
|
+0.50 / +4.50%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.60
|
1.92
|
19,290
|
|
|
12/18/2008
|
-0.40 / -3.48%
|
11.50
|
11.50
|
11.00
|
11.10
|
11.10
|
1.84
|
13,350
|
|
|
12/17/2008
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.20
|
11.50
|
11.50
|
1.91
|
6,900
|
|
|
12/16/2008
|
0.00 / 0.00%
|
11.20
|
11.70
|
11.20
|
11.70
|
11.70
|
1.94
|
6,360
|
|
|
12/15/2008
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.70
|
1.94
|
11,780
|
|
|
12/12/2008
|
+0.50 / +4.55%
|
11.00
|
11.50
|
10.90
|
11.50
|
11.50
|
1.91
|
22,400
|
|
|
12/11/2008
|
+0.10 / +0.92%
|
10.40
|
11.40
|
10.40
|
11.00
|
11.00
|
1.82
|
8,670
|
|
|
12/10/2008
|
-0.50 / -4.39%
|
11.10
|
11.30
|
10.90
|
10.90
|
10.90
|
1.81
|
12,830
|
|
|
12/9/2008
|
-0.30 / -2.56%
|
11.90
|
12.20
|
11.40
|
11.40
|
11.40
|
1.89
|
6,590
|
|
|
12/8/2008
|
-0.60 / -4.88%
|
11.70
|
12.30
|
11.70
|
11.70
|
11.70
|
1.94
|
11,900
|
|
|
12/5/2008
|
-0.30 / -2.38%
|
12.40
|
12.40
|
12.00
|
12.30
|
12.30
|
2.04
|
29,700
|
|
|