|
Closing price on 10/22/2012
|
|
| Open |
7.60 |
| High |
7.90 |
| Low |
7.60 |
| Volume |
4,770 |
| Split-adjusted Price |
1.90 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2012
|
+0.30 / +3.95%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.90
|
1.90
|
4,770
|
|
|
10/19/2012
|
-0.20 / -2.56%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.60
|
1.83
|
430
|
|
|
10/18/2012
|
-0.30 / -3.70%
|
8.20
|
8.20
|
7.80
|
7.80
|
7.80
|
1.88
|
5,570
|
|
|
10/17/2012
|
-0.10 / -1.22%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
1.95
|
400
|
|
|
10/16/2012
|
-0.10 / -1.20%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.20
|
1.98
|
6,130
|
|
|
10/15/2012
|
0.00 / 0.00%
|
8.00
|
8.30
|
7.90
|
8.30
|
8.30
|
2.00
|
7,010
|
|
|
10/12/2012
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.00
|
8.30
|
8.30
|
2.00
|
12,040
|
|
|
10/11/2012
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.10
|
8.20
|
8.20
|
1.98
|
11,230
|
|
|
10/10/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.20
|
8.50
|
8.50
|
2.05
|
5,370
|
|
|
10/9/2012
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.20
|
8.50
|
8.50
|
2.05
|
160
|
|
|
10/8/2012
|
-0.10 / -1.16%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
2.05
|
1,010
|
|
|
10/5/2012
|
-0.10 / -1.15%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.60
|
2.07
|
110
|
|
|
10/4/2012
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.50
|
8.70
|
8.70
|
2.10
|
540
|
|
|
10/3/2012
|
+0.40 / +4.71%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.90
|
2.15
|
560
|
|
|
10/2/2012
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.10
|
8.50
|
8.50
|
2.05
|
80
|
|
|
10/1/2012
|
0.00 / 0.00%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.50
|
2.05
|
220
|
|
|
9/28/2012
|
0.00 / 0.00%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.50
|
2.05
|
50
|
|
|
9/27/2012
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.30
|
8.50
|
8.50
|
2.05
|
690
|
|
|
9/26/2012
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.07
|
10
|
|
|
9/25/2012
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.05
|
20
|
|
|
9/24/2012
|
-0.10 / -1.15%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.60
|
2.07
|
3,010
|
|
|
9/21/2012
|
+0.20 / +2.35%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.70
|
2.10
|
890
|
|
|
9/20/2012
|
-0.20 / -2.30%
|
8.80
|
8.80
|
8.40
|
8.50
|
8.50
|
2.05
|
5,060
|
|
|
9/19/2012
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.40
|
8.70
|
8.70
|
2.10
|
220
|
|
|
9/18/2012
|
+0.10 / +1.15%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.80
|
2.12
|
260
|
|
|
9/17/2012
|
-0.20 / -2.25%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.70
|
2.10
|
50
|
|
|
9/14/2012
|
+0.20 / +2.30%
|
8.70
|
8.90
|
8.60
|
8.90
|
8.90
|
2.15
|
1,070
|
|
|
9/13/2012
|
-0.10 / -1.14%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.70
|
2.10
|
3,210
|
|
|
9/12/2012
|
+0.30 / +3.53%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.80
|
2.12
|
140
|
|
|
9/11/2012
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
2.05
|
800
|
|
|