|
Closing price on 11/17/2008
|
|
| Open |
14.50 |
| High |
14.50 |
| Low |
14.00 |
| Volume |
1,720 |
| Split-adjusted Price |
2.32 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2008
|
-0.20 / -1.41%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.00
|
2.32
|
1,720
|
|
|
11/14/2008
|
+0.50 / +3.65%
|
14.20
|
14.20
|
13.80
|
14.20
|
14.20
|
2.35
|
25,360
|
|
|
11/13/2008
|
0.00 / 0.00%
|
13.30
|
14.00
|
13.30
|
13.70
|
13.70
|
2.27
|
23,980
|
|
|
11/12/2008
|
-0.70 / -4.86%
|
13.70
|
13.80
|
13.70
|
13.70
|
13.70
|
2.27
|
22,940
|
|
|
11/11/2008
|
-0.70 / -4.64%
|
14.70
|
14.70
|
14.40
|
14.40
|
14.40
|
2.39
|
18,980
|
|
|
11/10/2008
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.60
|
15.10
|
15.10
|
2.50
|
24,810
|
|
|
11/7/2008
|
-0.70 / -4.43%
|
15.10
|
15.30
|
15.10
|
15.10
|
15.10
|
2.50
|
41,620
|
|
|
11/6/2008
|
-0.80 / -4.82%
|
15.80
|
16.50
|
15.80
|
15.80
|
15.80
|
2.62
|
40,040
|
|
|
11/5/2008
|
+0.70 / +4.40%
|
16.60
|
16.60
|
16.50
|
16.60
|
16.60
|
2.75
|
69,790
|
|
|
11/4/2008
|
+0.70 / +4.61%
|
15.00
|
15.90
|
15.00
|
15.90
|
15.90
|
2.63
|
17,920
|
|
|
11/3/2008
|
-0.60 / -3.80%
|
15.50
|
15.70
|
15.10
|
15.20
|
15.20
|
2.52
|
19,690
|
|
|
10/31/2008
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.60
|
15.80
|
15.80
|
2.62
|
15,410
|
|
|
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
|
|
|