|
Closing price on 10/3/2012
|
|
| Open |
8.50 |
| High |
8.90 |
| Low |
8.50 |
| Volume |
560 |
| Split-adjusted Price |
2.15 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/10/2012
|
-0.20 / -2.30%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.50
|
2.05
|
23,230
|
|
|
9/7/2012
|
-0.10 / -1.14%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.70
|
2.10
|
18,760
|
|
|
9/6/2012
|
+0.20 / +2.33%
|
8.50
|
8.80
|
8.40
|
8.80
|
8.80
|
2.12
|
8,480
|
|
|
9/5/2012
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.60
|
2.07
|
2,580
|
|
|
9/4/2012
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.40
|
2.02
|
15,970
|
|
|
8/31/2012
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.02
|
150
|
|
|
8/30/2012
|
+0.10 / +1.20%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.40
|
2.02
|
9,880
|
|
|
8/29/2012
|
+0.20 / +2.47%
|
8.30
|
8.50
|
8.20
|
8.30
|
8.30
|
2.00
|
1,400
|
|
|
8/28/2012
|
-0.10 / -1.22%
|
8.00
|
8.40
|
8.00
|
8.10
|
8.10
|
1.95
|
15,210
|
|
|
8/27/2012
|
+0.20 / +2.50%
|
7.80
|
8.20
|
7.70
|
8.20
|
8.20
|
1.98
|
2,420
|
|
|
8/24/2012
|
0.00 / 0.00%
|
7.60
|
8.40
|
7.60
|
8.00
|
8.00
|
1.93
|
19,660
|
|
|
8/23/2012
|
-0.40 / -4.76%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.00
|
1.93
|
20,100
|
|
|
8/22/2012
|
-0.40 / -4.55%
|
8.40
|
8.90
|
8.40
|
8.40
|
8.40
|
2.02
|
25,500
|
|
|