|
Closing price on 11/28/2008
|
|
| Open |
13.00 |
| High |
13.00 |
| Low |
12.80 |
| Volume |
11,150 |
| Split-adjusted Price |
2.01 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2008
|
+0.60 / +4.84%
|
13.00
|
13.00
|
12.80
|
13.00
|
13.00
|
2.01
|
11,150
|
|
|
11/27/2008
|
-0.20 / -1.59%
|
12.30
|
12.40
|
12.20
|
12.40
|
12.40
|
1.92
|
10,380
|
|
|
11/26/2008
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
1.95
|
5,960
|
|
|
11/25/2008
|
+0.20 / +1.61%
|
12.40
|
12.90
|
12.40
|
12.60
|
12.60
|
1.95
|
6,630
|
|
|
11/24/2008
|
-0.60 / -4.62%
|
12.80
|
12.90
|
12.40
|
12.40
|
12.40
|
1.92
|
62,320
|
|
|
11/21/2008
|
-0.60 / -4.41%
|
13.00
|
13.10
|
13.00
|
13.00
|
13.00
|
2.01
|
47,290
|
|
|
11/20/2008
|
-0.20 / -1.45%
|
13.50
|
13.60
|
13.30
|
13.60
|
13.60
|
2.11
|
7,700
|
|
|
11/19/2008
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.80
|
2.14
|
4,930
|
|
|
11/18/2008
|
0.00 / 0.00%
|
13.70
|
14.00
|
13.50
|
14.00
|
14.00
|
2.17
|
13,200
|
|
|
11/17/2008
|
-0.20 / -1.41%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.00
|
2.17
|
1,720
|
|
|
11/14/2008
|
+0.50 / +3.65%
|
14.20
|
14.20
|
13.80
|
14.20
|
14.20
|
2.20
|
25,360
|
|
|
11/13/2008
|
0.00 / 0.00%
|
13.30
|
14.00
|
13.30
|
13.70
|
13.70
|
2.12
|
23,980
|
|
|
11/12/2008
|
-0.70 / -4.86%
|
13.70
|
13.80
|
13.70
|
13.70
|
13.70
|
2.12
|
22,940
|
|
|
11/11/2008
|
-0.70 / -4.64%
|
14.70
|
14.70
|
14.40
|
14.40
|
14.40
|
2.23
|
18,980
|
|
|
11/10/2008
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.60
|
15.10
|
15.10
|
2.34
|
24,810
|
|
|
11/7/2008
|
-0.70 / -4.43%
|
15.10
|
15.30
|
15.10
|
15.10
|
15.10
|
2.34
|
41,620
|
|
|
11/6/2008
|
-0.80 / -4.82%
|
15.80
|
16.50
|
15.80
|
15.80
|
15.80
|
2.45
|
40,040
|
|
|
11/5/2008
|
+0.70 / +4.40%
|
16.60
|
16.60
|
16.50
|
16.60
|
16.60
|
2.57
|
69,790
|
|
|
11/4/2008
|
+0.70 / +4.61%
|
15.00
|
15.90
|
15.00
|
15.90
|
15.90
|
2.46
|
17,920
|
|
|
11/3/2008
|
-0.60 / -3.80%
|
15.50
|
15.70
|
15.10
|
15.20
|
15.20
|
2.35
|
19,690
|
|
|
10/31/2008
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.60
|
15.80
|
15.80
|
2.45
|
15,410
|
|
|
10/30/2008
|
+0.60 / +3.90%
|
14.80
|
16.10
|
14.70
|
16.00
|
16.00
|
2.48
|
52,060
|
|
|
10/29/2008
|
+0.60 / +4.05%
|
15.50
|
15.50
|
14.70
|
15.40
|
15.40
|
2.39
|
50,120
|
|
|
10/28/2008
|
-0.70 / -4.52%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
2.29
|
16,270
|
|
|
10/27/2008
|
-0.80 / -4.91%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.40
|
13,470
|
|
|
10/24/2008
|
-0.80 / -4.68%
|
16.40
|
16.60
|
16.30
|
16.30
|
16.30
|
2.53
|
81,430
|
|
|
10/23/2008
|
-0.90 / -5.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
2.65
|
22,930
|
|
|
10/22/2008
|
-0.40 / -2.17%
|
18.00
|
18.00
|
17.60
|
18.00
|
18.00
|
2.79
|
22,950
|
|
|
10/21/2008
|
+0.40 / +2.22%
|
18.40
|
18.40
|
17.50
|
18.40
|
18.40
|
2.85
|
95,520
|
|
|
10/20/2008
|
-0.90 / -4.76%
|
18.80
|
18.80
|
18.00
|
18.00
|
18.00
|
2.79
|
26,440
|
|
|