|
Closing price on 1/25/2011
|
|
| Open |
14.80 |
| High |
14.80 |
| Low |
14.50 |
| Volume |
4,040 |
| Split-adjusted Price |
2.78 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2011
|
-0.20 / -1.36%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.50
|
2.78
|
4,040
|
|
|
1/24/2011
|
-0.50 / -3.29%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
2.81
|
10,570
|
|
|
1/21/2011
|
+0.20 / +1.33%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
2.91
|
590
|
|
|
1/20/2011
|
+0.70 / +4.90%
|
14.60
|
15.00
|
14.60
|
15.00
|
15.00
|
2.87
|
93,850
|
|
|
1/19/2011
|
+0.10 / +0.70%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.30
|
2.74
|
20,960
|
|
|
1/18/2011
|
-0.30 / -2.07%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.20
|
2.72
|
21,480
|
|
|
1/17/2011
|
+0.40 / +2.84%
|
14.50
|
14.70
|
14.50
|
14.50
|
14.50
|
2.78
|
26,170
|
|
|
1/14/2011
|
-0.40 / -2.76%
|
14.40
|
14.70
|
14.00
|
14.10
|
14.10
|
2.70
|
46,900
|
|
|
1/13/2011
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.50
|
14.50
|
14.50
|
2.78
|
5,590
|
|
|
1/12/2011
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.40
|
14.40
|
14.40
|
2.76
|
5,500
|
|
|
1/11/2011
|
-0.40 / -2.70%
|
14.70
|
14.70
|
14.40
|
14.40
|
14.40
|
2.76
|
22,860
|
|
|
1/10/2011
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.50
|
14.80
|
14.80
|
2.83
|
21,890
|
|
|
1/7/2011
|
-0.20 / -1.32%
|
15.10
|
15.10
|
14.80
|
14.90
|
14.90
|
2.85
|
28,500
|
|
|
1/6/2011
|
+0.20 / +1.34%
|
14.90
|
15.10
|
14.90
|
15.10
|
15.10
|
2.89
|
80
|
|
|
1/5/2011
|
-0.60 / -3.87%
|
15.10
|
15.10
|
14.90
|
14.90
|
14.90
|
2.85
|
46,070
|
|
|
1/4/2011
|
+0.10 / +0.65%
|
15.20
|
15.50
|
15.10
|
15.50
|
15.50
|
2.97
|
3,510
|
|
|
12/31/2010
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.20
|
15.40
|
15.40
|
2.95
|
12,420
|
|
|
12/30/2010
|
+0.20 / +1.32%
|
15.50
|
15.50
|
15.20
|
15.40
|
15.40
|
2.95
|
6,680
|
|
|
12/29/2010
|
+0.10 / +0.66%
|
15.30
|
15.80
|
15.10
|
15.20
|
15.20
|
2.91
|
52,380
|
|
|
12/28/2010
|
+0.20 / +1.34%
|
15.20
|
15.60
|
15.10
|
15.10
|
15.10
|
2.89
|
17,150
|
|
|
12/27/2010
|
-0.30 / -1.97%
|
15.00
|
15.20
|
14.90
|
14.90
|
14.90
|
2.85
|
7,090
|
|
|
12/24/2010
|
-0.10 / -0.65%
|
15.00
|
15.30
|
14.80
|
15.20
|
15.20
|
2.91
|
30,050
|
|
|
12/23/2010
|
-0.10 / -0.65%
|
15.30
|
15.30
|
14.80
|
15.30
|
15.30
|
2.93
|
23,600
|
|
|
12/22/2010
|
-0.90 / -5.52%
|
15.80
|
15.80
|
15.20
|
15.40
|
15.40
|
2.95
|
64,840
|
|
|
12/21/2010
|
+0.10 / +0.62%
|
16.00
|
16.30
|
15.90
|
16.30
|
16.30
|
2.97
|
20,400
|
|
|
12/20/2010
|
+0.20 / +1.25%
|
16.00
|
16.70
|
16.00
|
16.20
|
16.20
|
2.95
|
31,930
|
|
|
12/17/2010
|
+0.70 / +4.58%
|
15.30
|
16.00
|
15.30
|
16.00
|
16.00
|
2.91
|
55,600
|
|
|
12/16/2010
|
-0.70 / -4.38%
|
16.20
|
16.20
|
15.20
|
15.30
|
15.30
|
2.79
|
69,300
|
|
|
12/15/2010
|
+0.20 / +1.27%
|
15.80
|
16.40
|
15.70
|
16.00
|
16.00
|
2.91
|
26,720
|
|
|
12/14/2010
|
-0.60 / -3.66%
|
16.70
|
16.70
|
15.70
|
15.80
|
15.80
|
2.88
|
36,720
|
|
|