|
Closing price on 10/28/2011
|
|
| Open |
10.60 |
| High |
10.90 |
| Low |
10.60 |
| Volume |
11,940 |
| Split-adjusted Price |
2.37 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2011
|
+0.40 / +3.81%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.90
|
2.37
|
11,940
|
|
|
10/27/2011
|
-0.30 / -2.78%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.50
|
2.28
|
130
|
|
|
10/26/2011
|
+0.20 / +1.89%
|
11.10
|
11.10
|
10.60
|
10.80
|
10.80
|
2.35
|
5,910
|
|
|
10/25/2011
|
+0.50 / +4.95%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
2.30
|
32,550
|
|
|
10/24/2011
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.10
|
2.19
|
2,300
|
|
|
10/21/2011
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2.19
|
4,500
|
|
|
10/20/2011
|
-0.10 / -0.98%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.10
|
2.19
|
6,180
|
|
|
10/19/2011
|
+0.20 / +2.00%
|
10.00
|
10.20
|
9.90
|
10.20
|
10.20
|
2.21
|
3,560
|
|
|
10/18/2011
|
-0.10 / -0.99%
|
9.80
|
10.20
|
9.80
|
10.00
|
10.00
|
2.17
|
1,410
|
|
|
10/17/2011
|
-0.10 / -0.98%
|
10.00
|
10.30
|
10.00
|
10.10
|
10.10
|
2.19
|
470
|
|
|
10/14/2011
|
+0.10 / +0.99%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
2.21
|
200
|
|
|
10/13/2011
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2.19
|
2,570
|
|
|
10/12/2011
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
2.17
|
22,320
|
|
|
10/11/2011
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.10
|
2.19
|
6,520
|
|
|
10/10/2011
|
-0.20 / -1.94%
|
10.10
|
10.30
|
10.10
|
10.10
|
10.10
|
2.19
|
2,970
|
|
|
10/7/2011
|
-0.10 / -0.96%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.30
|
2.24
|
3,000
|
|
|
10/6/2011
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.10
|
10.40
|
10.40
|
2.26
|
12,070
|
|
|
10/5/2011
|
+0.10 / +0.99%
|
10.40
|
10.40
|
10.10
|
10.20
|
10.20
|
2.21
|
2,090
|
|
|
10/4/2011
|
-0.20 / -1.94%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.10
|
2.19
|
3,660
|
|
|
10/3/2011
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.10
|
10.30
|
10.30
|
2.24
|
6,140
|
|
|
9/30/2011
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
2.24
|
1,330
|
|
|
9/29/2011
|
-0.30 / -2.83%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
2.24
|
2,100
|
|
|
9/28/2011
|
+0.20 / +1.92%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.60
|
2.30
|
4,530
|
|
|
9/27/2011
|
-0.20 / -1.89%
|
10.50
|
10.60
|
10.30
|
10.40
|
10.40
|
2.26
|
3,550
|
|
|
9/26/2011
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.10
|
10.60
|
10.60
|
2.30
|
8,400
|
|
|
9/23/2011
|
-0.20 / -1.85%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.60
|
2.30
|
2,870
|
|
|
9/22/2011
|
+0.30 / +2.86%
|
10.90
|
10.90
|
10.40
|
10.80
|
10.80
|
2.35
|
5,940
|
|
|
9/21/2011
|
-0.30 / -2.78%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.50
|
2.28
|
14,090
|
|
|
9/20/2011
|
-0.20 / -1.82%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
2.35
|
8,200
|
|
|
9/19/2011
|
+0.10 / +0.92%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
2.39
|
1,020
|
|
|