|
Closing price on 11/23/2007
|
|
| Open |
45.00 |
| High |
45.00 |
| Low |
44.50 |
| Volume |
12,730 |
| Split-adjusted Price |
5.96 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2007
|
+0.10 / +0.23%
|
45.00
|
45.00
|
44.50
|
44.50
|
44.50
|
5.96
|
12,730
|
|
|
11/22/2007
|
+0.40 / +0.91%
|
44.60
|
44.60
|
44.40
|
44.40
|
44.40
|
5.95
|
7,700
|
|
|
11/21/2007
|
-1.00 / -2.22%
|
44.50
|
44.50
|
43.50
|
44.00
|
44.00
|
5.90
|
17,820
|
|
|
11/20/2007
|
-1.00 / -2.17%
|
46.00
|
46.00
|
45.00
|
45.00
|
45.00
|
6.03
|
12,440
|
|
|
11/19/2007
|
-1.00 / -2.13%
|
45.80
|
47.00
|
45.80
|
46.00
|
46.00
|
6.16
|
6,000
|
|
|
11/16/2007
|
+1.20 / +2.62%
|
46.00
|
47.00
|
46.00
|
47.00
|
47.00
|
6.30
|
11,020
|
|
|
11/15/2007
|
-2.00 / -4.18%
|
46.50
|
48.00
|
45.80
|
45.80
|
45.80
|
6.14
|
21,140
|
|
|
11/14/2007
|
+2.20 / +4.82%
|
44.60
|
47.80
|
44.60
|
47.80
|
47.80
|
6.41
|
13,410
|
|
|
11/13/2007
|
-2.40 / -5.00%
|
46.10
|
47.20
|
45.60
|
45.60
|
45.60
|
6.11
|
20,070
|
|
|
11/12/2007
|
0.00 / 0.00%
|
48.00
|
48.50
|
48.00
|
48.00
|
48.00
|
6.43
|
16,750
|
|
|
11/9/2007
|
-2.50 / -4.95%
|
49.20
|
50.00
|
48.00
|
48.00
|
48.00
|
6.43
|
46,370
|
|
|
11/8/2007
|
-1.50 / -2.88%
|
51.00
|
51.50
|
50.50
|
50.50
|
50.50
|
6.77
|
30,360
|
|
|
11/7/2007
|
+1.50 / +2.97%
|
53.00
|
53.00
|
51.50
|
52.00
|
52.00
|
6.97
|
93,360
|
|
|
11/6/2007
|
-2.00 / -3.81%
|
51.00
|
51.50
|
50.00
|
50.50
|
50.50
|
6.77
|
35,050
|
|
|
11/5/2007
|
0.00 / 0.00%
|
55.00
|
55.00
|
52.50
|
52.50
|
52.50
|
7.04
|
192,520
|
|
|
11/2/2007
|
+2.50 / +5.00%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
7.04
|
58,840
|
|
|
11/1/2007
|
+2.00 / +4.17%
|
48.00
|
50.00
|
48.00
|
50.00
|
50.00
|
6.70
|
57,320
|
|
|
10/31/2007
|
0.00 / 0.00%
|
48.00
|
48.50
|
48.00
|
48.00
|
48.00
|
6.43
|
14,870
|
|
|
10/30/2007
|
-0.50 / -1.03%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
6.43
|
32,940
|
|
|
10/29/2007
|
-0.80 / -1.62%
|
49.00
|
49.00
|
48.00
|
48.50
|
48.50
|
6.50
|
19,600
|
|
|
10/26/2007
|
+0.30 / +0.61%
|
49.00
|
49.90
|
49.00
|
49.30
|
49.30
|
6.61
|
26,490
|
|
|
10/25/2007
|
-0.50 / -1.01%
|
50.50
|
50.50
|
49.00
|
49.00
|
49.00
|
6.57
|
82,220
|
|
|
10/24/2007
|
+0.50 / +1.02%
|
49.00
|
50.00
|
48.50
|
49.50
|
49.50
|
6.63
|
30,210
|
|
|
10/23/2007
|
-1.00 / -2.00%
|
49.70
|
49.70
|
49.00
|
49.00
|
49.00
|
6.57
|
20,140
|
|
|
10/22/2007
|
+1.00 / +2.04%
|
50.50
|
51.00
|
49.00
|
50.00
|
50.00
|
6.70
|
65,150
|
|
|
10/19/2007
|
+1.50 / +3.16%
|
47.50
|
49.00
|
46.00
|
49.00
|
49.00
|
6.57
|
34,980
|
|
|
10/18/2007
|
-2.50 / -5.00%
|
50.00
|
50.00
|
47.50
|
47.50
|
47.50
|
6.37
|
91,350
|
|
|
10/17/2007
|
+2.00 / +4.17%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
6.70
|
67,960
|
|
|
10/16/2007
|
+1.80 / +3.90%
|
46.80
|
48.00
|
46.80
|
48.00
|
48.00
|
6.43
|
58,520
|
|
|
10/15/2007
|
-1.80 / -3.75%
|
47.00
|
47.50
|
46.20
|
46.20
|
46.20
|
6.19
|
55,610
|
|
|