|
Closing price on 11/3/2010
|
|
| Open |
16.20 |
| High |
16.20 |
| Low |
15.70 |
| Volume |
63,380 |
| Split-adjusted Price |
2.86 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2010
|
-0.70 / -4.27%
|
16.20
|
16.20
|
15.70
|
15.70
|
15.70
|
2.86
|
63,380
|
|
|
11/2/2010
|
+0.10 / +0.61%
|
16.10
|
16.40
|
16.10
|
16.40
|
16.40
|
2.99
|
4,560
|
|
|
11/1/2010
|
-0.30 / -1.81%
|
16.20
|
16.50
|
16.10
|
16.30
|
16.30
|
2.97
|
22,800
|
|
|
10/29/2010
|
+0.10 / +0.61%
|
16.50
|
16.70
|
16.20
|
16.60
|
16.60
|
3.02
|
4,940
|
|
|
10/28/2010
|
0.00 / 0.00%
|
16.10
|
16.50
|
16.10
|
16.50
|
16.50
|
3.00
|
9,960
|
|
|
10/27/2010
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.00
|
16.50
|
16.50
|
3.00
|
22,200
|
|
|
10/26/2010
|
+0.70 / +4.38%
|
16.60
|
16.80
|
16.60
|
16.70
|
16.70
|
3.04
|
20,960
|
|
|
10/25/2010
|
+0.30 / +1.91%
|
15.50
|
16.00
|
15.50
|
16.00
|
16.00
|
2.91
|
19,730
|
|
|
10/22/2010
|
-0.20 / -1.26%
|
15.90
|
16.10
|
15.70
|
15.70
|
15.70
|
2.86
|
17,580
|
|
|
10/21/2010
|
0.00 / 0.00%
|
15.90
|
16.30
|
15.90
|
15.90
|
15.90
|
2.90
|
6,310
|
|
|
10/20/2010
|
-0.50 / -3.05%
|
16.20
|
16.20
|
15.70
|
15.90
|
15.90
|
2.90
|
38,240
|
|
|
10/19/2010
|
-0.30 / -1.80%
|
16.50
|
16.50
|
16.00
|
16.40
|
16.40
|
2.99
|
40,200
|
|
|
10/18/2010
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.50
|
16.70
|
16.70
|
3.04
|
3,960
|
|
|
10/15/2010
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.50
|
16.70
|
16.70
|
3.04
|
27,890
|
|
|
10/14/2010
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.60
|
16.70
|
16.70
|
3.04
|
30,160
|
|
|
10/13/2010
|
-0.30 / -1.78%
|
16.60
|
16.90
|
16.30
|
16.60
|
16.60
|
3.02
|
24,280
|
|
|
10/12/2010
|
+0.30 / +1.81%
|
16.50
|
16.90
|
16.20
|
16.90
|
16.90
|
3.08
|
34,260
|
|
|
10/11/2010
|
-0.30 / -1.78%
|
16.80
|
16.90
|
16.60
|
16.60
|
16.60
|
3.02
|
9,900
|
|
|
10/8/2010
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.60
|
16.90
|
16.90
|
3.08
|
30,200
|
|
|
10/7/2010
|
-0.20 / -1.17%
|
17.10
|
17.20
|
16.70
|
16.90
|
16.90
|
3.08
|
23,030
|
|
|
10/6/2010
|
+0.40 / +2.40%
|
16.90
|
17.50
|
16.90
|
17.10
|
17.10
|
3.11
|
14,720
|
|
|
10/5/2010
|
+0.10 / +0.60%
|
16.60
|
16.70
|
16.30
|
16.70
|
16.70
|
3.04
|
30,490
|
|
|
10/4/2010
|
-0.60 / -3.49%
|
17.10
|
17.10
|
16.60
|
16.60
|
16.60
|
3.02
|
52,090
|
|
|
10/1/2010
|
-0.10 / -0.58%
|
17.50
|
17.60
|
17.20
|
17.20
|
17.20
|
3.13
|
30,000
|
|
|
9/30/2010
|
-0.10 / -0.57%
|
17.20
|
17.70
|
17.20
|
17.30
|
17.30
|
3.15
|
27,310
|
|
|
9/29/2010
|
-0.10 / -0.57%
|
17.40
|
17.50
|
17.30
|
17.40
|
17.40
|
3.17
|
17,300
|
|
|
9/28/2010
|
+0.20 / +1.16%
|
17.80
|
17.90
|
17.30
|
17.50
|
17.50
|
3.19
|
18,330
|
|
|
9/27/2010
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.20
|
17.30
|
17.30
|
3.15
|
65,280
|
|
|
9/24/2010
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.30
|
17.40
|
17.40
|
3.17
|
52,100
|
|
|
9/23/2010
|
-0.30 / -1.69%
|
17.60
|
17.60
|
17.20
|
17.40
|
17.40
|
3.17
|
56,400
|
|
|