|
Closing price on 11/19/2012
|
|
Open |
8.10 |
High |
8.40 |
Low |
7.90 |
Volume |
24,030 |
Split-adjusted Price |
1.80 |
|
|
HMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/19/2012
|
0.00 / 0.00%
|
8.10
|
8.40
|
7.90
|
8.00
|
8.00
|
1.80
|
24,030
|
|
11/16/2012
|
+0.30 / +3.90%
|
7.90
|
8.00
|
7.90
|
8.00
|
8.00
|
1.80
|
1,120
|
|
11/15/2012
|
-0.10 / -1.28%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.70
|
1.74
|
12,610
|
|
11/14/2012
|
+0.10 / +1.30%
|
7.40
|
7.80
|
7.40
|
7.80
|
7.80
|
1.76
|
1,070
|
|
11/13/2012
|
-0.10 / -1.28%
|
7.70
|
7.70
|
7.50
|
7.70
|
7.70
|
1.74
|
5,630
|
|
11/12/2012
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
1.76
|
450
|
|
11/9/2012
|
+0.30 / +4.00%
|
7.50
|
7.80
|
7.50
|
7.80
|
7.80
|
1.76
|
260
|
|
11/8/2012
|
-0.30 / -3.85%
|
7.50
|
7.70
|
7.50
|
7.50
|
7.50
|
1.69
|
3,200
|
|
11/7/2012
|
+0.20 / +2.63%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.80
|
1.76
|
520
|
|
11/6/2012
|
-0.20 / -2.56%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
1.71
|
3,420
|
|
11/5/2012
|
-0.10 / -1.27%
|
7.70
|
7.80
|
7.60
|
7.80
|
7.80
|
1.76
|
1,260
|
|
11/2/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.90
|
1.78
|
330
|
|
11/1/2012
|
-0.10 / -1.25%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
1.78
|
60
|
|
10/31/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
1.80
|
50
|
|
10/30/2012
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.00
|
1.80
|
20
|
|
10/29/2012
|
0.00 / 0.00%
|
7.70
|
8.00
|
7.70
|
8.00
|
8.00
|
1.80
|
1,050
|
|
10/26/2012
|
-0.30 / -3.61%
|
8.10
|
8.10
|
7.90
|
8.00
|
8.00
|
1.80
|
1,060
|
|
10/25/2012
|
+0.30 / +3.75%
|
7.90
|
8.30
|
7.80
|
8.30
|
8.30
|
1.87
|
1,730
|
|
10/24/2012
|
+0.10 / +1.27%
|
8.00
|
8.00
|
7.80
|
8.00
|
8.00
|
1.80
|
1,340
|
|
10/23/2012
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.90
|
1.78
|
6,310
|
|
10/22/2012
|
+0.30 / +3.95%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.90
|
1.78
|
4,770
|
|
10/19/2012
|
-0.20 / -2.56%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.60
|
1.71
|
430
|
|
10/18/2012
|
-0.30 / -3.70%
|
8.20
|
8.20
|
7.80
|
7.80
|
7.80
|
1.76
|
5,570
|
|
10/17/2012
|
-0.10 / -1.22%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
1.83
|
400
|
|
10/16/2012
|
-0.10 / -1.20%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.20
|
1.85
|
6,130
|
|
10/15/2012
|
0.00 / 0.00%
|
8.00
|
8.30
|
7.90
|
8.30
|
8.30
|
1.87
|
7,010
|
|
10/12/2012
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.00
|
8.30
|
8.30
|
1.87
|
12,040
|
|
10/11/2012
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.10
|
8.20
|
8.20
|
1.85
|
11,230
|
|
10/10/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.20
|
8.50
|
8.50
|
1.92
|
5,370
|
|
10/9/2012
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.20
|
8.50
|
8.50
|
1.92
|
160
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|