|
Closing price on 10/26/2009
|
|
| Open |
25.00 |
| High |
27.60 |
| Low |
25.00 |
| Volume |
738,470 |
| Split-adjusted Price |
4.32 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2009
|
-1.30 / -4.94%
|
25.00
|
27.60
|
25.00
|
25.00
|
25.00
|
4.32
|
738,470
|
|
|
10/23/2009
|
-1.30 / -4.71%
|
26.80
|
27.40
|
26.30
|
26.30
|
26.30
|
4.55
|
301,200
|
|
|
10/22/2009
|
-0.50 / -1.78%
|
27.90
|
27.90
|
26.90
|
27.60
|
27.60
|
4.77
|
422,540
|
|
|
10/21/2009
|
+1.30 / +4.85%
|
28.10
|
28.10
|
27.20
|
28.10
|
28.10
|
4.86
|
1,120,720
|
|
|
10/20/2009
|
+1.20 / +4.69%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
4.63
|
102,420
|
|
|
10/19/2009
|
+1.20 / +4.92%
|
25.00
|
25.60
|
24.90
|
25.60
|
25.60
|
4.43
|
225,060
|
|
|
10/16/2009
|
-1.10 / -4.31%
|
25.50
|
25.50
|
24.40
|
24.40
|
24.40
|
4.22
|
434,250
|
|
|
10/15/2009
|
0.00 / 0.00%
|
25.80
|
25.80
|
24.50
|
25.50
|
25.50
|
4.41
|
345,120
|
|
|
10/14/2009
|
0.00 / 0.00%
|
25.00
|
26.00
|
24.80
|
25.50
|
25.50
|
4.41
|
248,850
|
|
|
10/13/2009
|
+0.90 / +3.66%
|
23.50
|
25.80
|
23.50
|
25.50
|
25.50
|
4.41
|
331,010
|
|
|
10/12/2009
|
+1.10 / +4.68%
|
24.00
|
24.60
|
23.70
|
24.60
|
24.60
|
4.25
|
561,070
|
|
|
10/9/2009
|
+0.50 / +2.17%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.50
|
4.06
|
111,470
|
|
|
10/8/2009
|
+0.20 / +0.88%
|
23.50
|
23.60
|
22.90
|
23.00
|
23.00
|
3.98
|
93,020
|
|
|
10/7/2009
|
+0.20 / +0.88%
|
22.80
|
23.10
|
22.70
|
22.80
|
22.80
|
3.94
|
230,600
|
|
|
10/6/2009
|
-0.10 / -0.44%
|
22.70
|
22.90
|
22.60
|
22.60
|
22.60
|
3.91
|
56,160
|
|
|
10/5/2009
|
-0.40 / -1.73%
|
23.10
|
23.20
|
22.50
|
22.70
|
22.70
|
3.92
|
72,510
|
|
|
10/2/2009
|
-0.90 / -3.75%
|
23.80
|
24.00
|
22.80
|
23.10
|
23.10
|
3.99
|
227,430
|
|
|
10/1/2009
|
+0.50 / +2.13%
|
23.00
|
24.20
|
23.00
|
24.00
|
24.00
|
4.15
|
233,390
|
|
|
9/30/2009
|
-0.70 / -2.89%
|
24.50
|
24.50
|
23.50
|
23.50
|
23.50
|
4.06
|
119,500
|
|
|
9/29/2009
|
+1.00 / +4.31%
|
23.20
|
24.30
|
22.80
|
24.20
|
24.20
|
4.18
|
453,160
|
|
|
9/28/2009
|
+0.30 / +1.31%
|
23.00
|
24.00
|
23.00
|
23.20
|
23.20
|
4.01
|
181,160
|
|
|
9/25/2009
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.80
|
22.90
|
22.90
|
3.96
|
140,400
|
|
|
9/24/2009
|
-0.30 / -1.29%
|
24.00
|
24.00
|
23.00
|
23.00
|
23.00
|
3.98
|
91,780
|
|
|
9/23/2009
|
-0.70 / -2.92%
|
24.00
|
24.50
|
23.30
|
23.30
|
23.30
|
4.03
|
154,220
|
|
|
9/22/2009
|
+1.10 / +4.80%
|
22.30
|
24.00
|
22.30
|
24.00
|
24.00
|
4.15
|
260,430
|
|
|
9/21/2009
|
-0.40 / -1.72%
|
23.30
|
23.40
|
22.70
|
22.90
|
22.90
|
3.96
|
178,810
|
|
|
9/18/2009
|
-0.50 / -2.10%
|
23.40
|
23.60
|
23.20
|
23.30
|
23.30
|
4.03
|
147,520
|
|
|
9/17/2009
|
+0.30 / +1.28%
|
24.00
|
24.00
|
23.10
|
23.80
|
23.80
|
4.11
|
165,700
|
|
|
9/16/2009
|
-0.80 / -3.29%
|
24.30
|
24.30
|
23.50
|
23.50
|
23.50
|
4.06
|
200,800
|
|
|
9/15/2009
|
-0.70 / -2.80%
|
24.00
|
24.80
|
24.00
|
24.30
|
24.30
|
4.20
|
176,620
|
|
|