|
Closing price on 1/8/2010
|
|
| Open |
22.60 |
| High |
23.00 |
| Low |
21.50 |
| Volume |
134,030 |
| Split-adjusted Price |
3.72 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/11/2009
|
-0.60 / -4.00%
|
15.40
|
15.40
|
14.30
|
14.40
|
14.40
|
2.49
|
36,880
|
|
|
12/10/2009
|
-0.60 / -3.85%
|
15.60
|
15.90
|
15.00
|
15.00
|
15.00
|
2.59
|
41,460
|
|
|
12/9/2009
|
-0.80 / -4.88%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.60
|
2.70
|
105,190
|
|
|
12/8/2009
|
-0.40 / -2.38%
|
16.80
|
16.80
|
16.40
|
16.40
|
16.40
|
2.84
|
48,300
|
|
|
12/7/2009
|
+0.50 / +3.07%
|
16.30
|
17.00
|
16.30
|
16.80
|
16.80
|
2.90
|
62,600
|
|
|
12/4/2009
|
-0.40 / -2.40%
|
16.90
|
17.00
|
16.30
|
16.30
|
16.30
|
2.82
|
64,140
|
|
|
12/3/2009
|
-0.30 / -1.76%
|
16.60
|
17.40
|
16.30
|
16.70
|
16.70
|
2.89
|
62,970
|
|
|
12/2/2009
|
-0.60 / -3.41%
|
17.60
|
17.60
|
17.00
|
17.00
|
17.00
|
2.94
|
80,660
|
|
|
12/1/2009
|
+0.60 / +3.53%
|
17.50
|
17.80
|
17.50
|
17.60
|
17.60
|
3.04
|
138,910
|
|
|
11/30/2009
|
-0.10 / -0.58%
|
17.40
|
17.40
|
16.90
|
17.00
|
17.00
|
2.94
|
61,080
|
|
|
11/27/2009
|
+0.80 / +4.91%
|
15.50
|
17.10
|
15.50
|
17.10
|
17.10
|
2.96
|
224,450
|
|
|