|
Closing price on 1/25/2010
|
|
| Open |
17.90 |
| High |
18.20 |
| Low |
17.50 |
| Volume |
28,970 |
| Split-adjusted Price |
3.15 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2010
|
+0.80 / +4.60%
|
17.90
|
18.20
|
17.50
|
18.20
|
18.20
|
3.15
|
28,970
|
|
|
1/22/2010
|
+0.10 / +0.58%
|
17.00
|
18.00
|
17.00
|
17.40
|
17.40
|
3.01
|
28,130
|
|
|
1/21/2010
|
-0.70 / -3.89%
|
17.20
|
18.00
|
17.10
|
17.30
|
17.30
|
2.99
|
86,610
|
|
|
1/20/2010
|
-0.90 / -4.76%
|
19.00
|
19.00
|
18.00
|
18.00
|
18.00
|
3.11
|
40,750
|
|
|
1/19/2010
|
-0.10 / -0.53%
|
18.70
|
19.50
|
18.50
|
18.90
|
18.90
|
3.27
|
69,960
|
|
|
1/18/2010
|
-1.00 / -5.00%
|
20.50
|
20.50
|
19.00
|
19.00
|
19.00
|
3.29
|
60,180
|
|
|
1/15/2010
|
-0.70 / -3.38%
|
20.70
|
21.00
|
19.80
|
20.00
|
20.00
|
3.46
|
39,600
|
|
|
1/14/2010
|
-0.30 / -1.43%
|
21.40
|
21.40
|
20.50
|
20.70
|
20.70
|
3.58
|
47,770
|
|
|
1/13/2010
|
-0.40 / -1.87%
|
21.00
|
21.50
|
20.40
|
21.00
|
21.00
|
3.63
|
136,590
|
|
|
1/12/2010
|
+0.80 / +3.88%
|
21.60
|
21.60
|
21.00
|
21.40
|
21.40
|
3.70
|
330,890
|
|
|
1/11/2010
|
-0.90 / -4.19%
|
20.90
|
21.50
|
20.60
|
20.60
|
20.60
|
3.56
|
145,480
|
|
|
1/8/2010
|
-1.10 / -4.87%
|
22.60
|
23.00
|
21.50
|
21.50
|
21.50
|
3.72
|
134,030
|
|
|
1/7/2010
|
+0.10 / +0.44%
|
23.20
|
23.30
|
22.00
|
22.60
|
22.60
|
3.91
|
323,660
|
|
|
1/6/2010
|
+1.00 / +4.65%
|
22.50
|
22.50
|
22.00
|
22.50
|
22.50
|
3.89
|
416,240
|
|
|
1/5/2010
|
+1.00 / +4.88%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
3.72
|
22,860
|
|
|
1/4/2010
|
+0.90 / +4.59%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
3.54
|
37,180
|
|
|
12/31/2009
|
+0.90 / +4.81%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
3.39
|
38,820
|
|
|
12/30/2009
|
+0.80 / +4.47%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
3.23
|
12,640
|
|
|
12/29/2009
|
+0.80 / +4.68%
|
17.30
|
17.90
|
17.20
|
17.90
|
17.90
|
3.09
|
170,180
|
|
|
12/28/2009
|
-0.20 / -1.16%
|
17.20
|
17.50
|
16.60
|
17.10
|
17.10
|
2.96
|
49,400
|
|
|
12/25/2009
|
+0.80 / +4.85%
|
16.70
|
17.30
|
16.70
|
17.30
|
17.30
|
2.99
|
91,120
|
|
|
12/24/2009
|
+0.50 / +3.13%
|
16.10
|
16.50
|
16.00
|
16.50
|
16.50
|
2.85
|
47,820
|
|
|
12/23/2009
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.60
|
16.00
|
16.00
|
2.77
|
33,310
|
|
|
12/22/2009
|
-0.40 / -2.44%
|
16.50
|
16.50
|
15.80
|
16.00
|
16.00
|
2.77
|
34,400
|
|
|
12/21/2009
|
+0.70 / +4.46%
|
15.90
|
16.40
|
15.90
|
16.40
|
16.40
|
2.84
|
60,020
|
|
|
12/18/2009
|
+0.70 / +4.67%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.70
|
2.71
|
50,570
|
|
|
12/17/2009
|
+0.30 / +2.04%
|
14.40
|
15.00
|
14.40
|
15.00
|
15.00
|
2.59
|
39,140
|
|
|
12/16/2009
|
-0.70 / -4.55%
|
15.40
|
15.40
|
14.70
|
14.70
|
14.70
|
2.54
|
35,290
|
|
|
12/15/2009
|
+0.30 / +1.99%
|
15.70
|
15.70
|
15.00
|
15.40
|
15.40
|
2.66
|
17,820
|
|
|
12/14/2009
|
+0.70 / +4.86%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.10
|
2.61
|
41,400
|
|
|