Closing price on 10/30/2008
|
|
Open |
14.80 |
High |
16.10 |
Low |
14.70 |
Volume |
52,060 |
Split-adjusted Price |
2.65 |
|
|
HMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/30/2008
|
+0.60 / +3.90%
|
14.80
|
16.10
|
14.70
|
16.00
|
16.00
|
2.65
|
52,060
|
|
10/29/2008
|
+0.60 / +4.05%
|
15.50
|
15.50
|
14.70
|
15.40
|
15.40
|
2.55
|
50,120
|
|
10/28/2008
|
-0.70 / -4.52%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
2.45
|
16,270
|
|
10/27/2008
|
-0.80 / -4.91%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.57
|
13,470
|
|
10/24/2008
|
-0.80 / -4.68%
|
16.40
|
16.60
|
16.30
|
16.30
|
16.30
|
2.70
|
81,430
|
|
10/23/2008
|
-0.90 / -5.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
2.83
|
22,930
|
|
10/22/2008
|
-0.40 / -2.17%
|
18.00
|
18.00
|
17.60
|
18.00
|
18.00
|
2.98
|
22,950
|
|
10/21/2008
|
+0.40 / +2.22%
|
18.40
|
18.40
|
17.50
|
18.40
|
18.40
|
3.05
|
95,520
|
|
10/20/2008
|
-0.90 / -4.76%
|
18.80
|
18.80
|
18.00
|
18.00
|
18.00
|
2.98
|
26,440
|
|
10/17/2008
|
+0.30 / +1.61%
|
19.00
|
19.10
|
18.30
|
18.90
|
18.90
|
3.13
|
21,770
|
|
10/16/2008
|
-0.80 / -4.12%
|
18.50
|
19.50
|
18.50
|
18.60
|
18.60
|
3.08
|
88,250
|
|
10/15/2008
|
+0.80 / +4.30%
|
18.60
|
19.40
|
18.40
|
19.40
|
19.40
|
3.21
|
87,010
|
|
10/14/2008
|
+0.80 / +4.49%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
3.08
|
3,670
|
|
10/13/2008
|
0.00 / 0.00%
|
18.40
|
18.40
|
17.00
|
17.80
|
17.80
|
2.95
|
43,110
|
|
10/10/2008
|
-0.90 / -4.81%
|
17.80
|
17.90
|
17.80
|
17.80
|
17.80
|
2.95
|
84,500
|
|
10/9/2008
|
-0.90 / -4.59%
|
18.80
|
20.40
|
18.70
|
18.70
|
18.70
|
3.10
|
95,220
|
|
10/8/2008
|
-1.00 / -4.85%
|
19.60
|
20.60
|
19.60
|
19.60
|
19.60
|
3.25
|
120,800
|
|
10/7/2008
|
-1.00 / -4.63%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
3.41
|
26,470
|
|
10/6/2008
|
-1.10 / -4.85%
|
21.60
|
22.00
|
21.60
|
21.60
|
21.60
|
3.58
|
98,910
|
|
10/3/2008
|
+1.00 / +4.61%
|
21.70
|
22.70
|
21.70
|
22.70
|
22.70
|
3.76
|
99,040
|
|
10/2/2008
|
+0.70 / +3.33%
|
21.90
|
21.90
|
21.00
|
21.70
|
21.70
|
3.60
|
36,730
|
|
10/1/2008
|
-0.90 / -4.11%
|
22.00
|
22.50
|
21.00
|
21.00
|
21.00
|
3.48
|
132,790
|
|
9/30/2008
|
-1.10 / -4.78%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
3.63
|
7,480
|
|
9/29/2008
|
-1.00 / -4.17%
|
23.00
|
23.50
|
22.90
|
23.00
|
23.00
|
3.81
|
81,070
|
|
9/26/2008
|
-0.40 / -1.64%
|
24.80
|
24.80
|
24.00
|
24.00
|
24.00
|
3.98
|
49,500
|
|
9/25/2008
|
+0.70 / +2.95%
|
23.60
|
24.40
|
23.30
|
24.40
|
24.40
|
4.04
|
79,320
|
|
9/24/2008
|
-1.10 / -4.44%
|
23.90
|
24.60
|
23.70
|
23.70
|
23.70
|
3.93
|
54,470
|
|
9/23/2008
|
-0.20 / -0.80%
|
24.00
|
25.80
|
23.90
|
24.80
|
24.80
|
4.11
|
178,610
|
|
9/22/2008
|
+1.10 / +4.60%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
4.14
|
12,140
|
|
9/19/2008
|
+1.10 / +4.82%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
3.96
|
30,830
|
|
|