|
Closing price on 10/20/2008
|
|
| Open |
18.80 |
| High |
18.80 |
| Low |
18.00 |
| Volume |
26,440 |
| Split-adjusted Price |
2.79 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2008
|
-0.90 / -4.76%
|
18.80
|
18.80
|
18.00
|
18.00
|
18.00
|
2.79
|
26,440
|
|
|
10/17/2008
|
+0.30 / +1.61%
|
19.00
|
19.10
|
18.30
|
18.90
|
18.90
|
2.93
|
21,770
|
|
|
10/16/2008
|
-0.80 / -4.12%
|
18.50
|
19.50
|
18.50
|
18.60
|
18.60
|
2.88
|
88,250
|
|
|
10/15/2008
|
+0.80 / +4.30%
|
18.60
|
19.40
|
18.40
|
19.40
|
19.40
|
3.01
|
87,010
|
|
|
10/14/2008
|
+0.80 / +4.49%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
2.88
|
3,670
|
|
|
10/13/2008
|
0.00 / 0.00%
|
18.40
|
18.40
|
17.00
|
17.80
|
17.80
|
2.76
|
43,110
|
|
|
10/10/2008
|
-0.90 / -4.81%
|
17.80
|
17.90
|
17.80
|
17.80
|
17.80
|
2.76
|
84,500
|
|
|
10/9/2008
|
-0.90 / -4.59%
|
18.80
|
20.40
|
18.70
|
18.70
|
18.70
|
2.90
|
95,220
|
|
|
10/8/2008
|
-1.00 / -4.85%
|
19.60
|
20.60
|
19.60
|
19.60
|
19.60
|
3.04
|
120,800
|
|
|
10/7/2008
|
-1.00 / -4.63%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
3.19
|
26,470
|
|
|
10/6/2008
|
-1.10 / -4.85%
|
21.60
|
22.00
|
21.60
|
21.60
|
21.60
|
3.35
|
98,910
|
|
|
10/3/2008
|
+1.00 / +4.61%
|
21.70
|
22.70
|
21.70
|
22.70
|
22.70
|
3.52
|
99,040
|
|
|
10/2/2008
|
+0.70 / +3.33%
|
21.90
|
21.90
|
21.00
|
21.70
|
21.70
|
3.36
|
36,730
|
|
|
10/1/2008
|
-0.90 / -4.11%
|
22.00
|
22.50
|
21.00
|
21.00
|
21.00
|
3.25
|
132,790
|
|
|
9/30/2008
|
-1.10 / -4.78%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
3.39
|
7,480
|
|
|
9/29/2008
|
-1.00 / -4.17%
|
23.00
|
23.50
|
22.90
|
23.00
|
23.00
|
3.56
|
81,070
|
|
|
9/26/2008
|
-0.40 / -1.64%
|
24.80
|
24.80
|
24.00
|
24.00
|
24.00
|
3.72
|
49,500
|
|
|
9/25/2008
|
+0.70 / +2.95%
|
23.60
|
24.40
|
23.30
|
24.40
|
24.40
|
3.78
|
79,320
|
|
|
9/24/2008
|
-1.10 / -4.44%
|
23.90
|
24.60
|
23.70
|
23.70
|
23.70
|
3.67
|
54,470
|
|
|
9/23/2008
|
-0.20 / -0.80%
|
24.00
|
25.80
|
23.90
|
24.80
|
24.80
|
3.84
|
178,610
|
|
|
9/22/2008
|
+1.10 / +4.60%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
3.87
|
12,140
|
|
|
9/19/2008
|
+1.10 / +4.82%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
3.70
|
30,830
|
|
|
9/18/2008
|
-1.10 / -4.60%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
3.53
|
52,570
|
|
|
9/17/2008
|
+1.10 / +4.82%
|
23.90
|
23.90
|
23.00
|
23.90
|
23.90
|
3.70
|
132,940
|
|
|
9/16/2008
|
-1.20 / -5.00%
|
23.00
|
24.00
|
22.80
|
22.80
|
22.80
|
3.53
|
201,920
|
|
|
9/15/2008
|
+1.10 / +4.80%
|
24.00
|
24.00
|
22.50
|
24.00
|
24.00
|
3.72
|
186,970
|
|
|
9/12/2008
|
-1.20 / -4.98%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
3.55
|
175,450
|
|
|
9/11/2008
|
-1.20 / -4.74%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
3.73
|
10,300
|
|
|
9/10/2008
|
-1.30 / -4.89%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
3.92
|
62,480
|
|
|
9/9/2008
|
-1.40 / -5.00%
|
26.60
|
28.90
|
26.60
|
26.60
|
26.60
|
4.12
|
177,560
|
|
|