|
Closing price on 12/16/2008
|
|
| Open |
11.20 |
| High |
11.70 |
| Low |
11.20 |
| Volume |
6,360 |
| Split-adjusted Price |
1.94 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2008
|
0.00 / 0.00%
|
11.20
|
11.70
|
11.20
|
11.70
|
11.70
|
1.94
|
6,360
|
|
|
12/15/2008
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.70
|
1.94
|
11,780
|
|
|
12/12/2008
|
+0.50 / +4.55%
|
11.00
|
11.50
|
10.90
|
11.50
|
11.50
|
1.91
|
22,400
|
|
|
12/11/2008
|
+0.10 / +0.92%
|
10.40
|
11.40
|
10.40
|
11.00
|
11.00
|
1.82
|
8,670
|
|
|
12/10/2008
|
-0.50 / -4.39%
|
11.10
|
11.30
|
10.90
|
10.90
|
10.90
|
1.81
|
12,830
|
|
|
12/9/2008
|
-0.30 / -2.56%
|
11.90
|
12.20
|
11.40
|
11.40
|
11.40
|
1.89
|
6,590
|
|
|
12/8/2008
|
-0.60 / -4.88%
|
11.70
|
12.30
|
11.70
|
11.70
|
11.70
|
1.94
|
11,900
|
|
|
12/5/2008
|
-0.30 / -2.38%
|
12.40
|
12.40
|
12.00
|
12.30
|
12.30
|
2.04
|
29,700
|
|
|
12/4/2008
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.40
|
12.60
|
12.60
|
2.09
|
15,380
|
|
|
12/3/2008
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.30
|
12.60
|
12.60
|
2.09
|
7,900
|
|
|
12/2/2008
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.50
|
2.07
|
6,340
|
|
|
12/1/2008
|
-0.50 / -3.85%
|
13.00
|
13.00
|
12.50
|
12.50
|
12.50
|
2.07
|
7,920
|
|
|
11/28/2008
|
+0.60 / +4.84%
|
13.00
|
13.00
|
12.80
|
13.00
|
13.00
|
2.15
|
11,150
|
|
|
11/27/2008
|
-0.20 / -1.59%
|
12.30
|
12.40
|
12.20
|
12.40
|
12.40
|
2.05
|
10,380
|
|
|
11/26/2008
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
2.09
|
5,960
|
|
|
11/25/2008
|
+0.20 / +1.61%
|
12.40
|
12.90
|
12.40
|
12.60
|
12.60
|
2.09
|
6,630
|
|
|
11/24/2008
|
-0.60 / -4.62%
|
12.80
|
12.90
|
12.40
|
12.40
|
12.40
|
2.05
|
62,320
|
|
|
11/21/2008
|
-0.60 / -4.41%
|
13.00
|
13.10
|
13.00
|
13.00
|
13.00
|
2.15
|
47,290
|
|
|
11/20/2008
|
-0.20 / -1.45%
|
13.50
|
13.60
|
13.30
|
13.60
|
13.60
|
2.25
|
7,700
|
|
|
11/19/2008
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.80
|
2.29
|
4,930
|
|
|
11/18/2008
|
0.00 / 0.00%
|
13.70
|
14.00
|
13.50
|
14.00
|
14.00
|
2.32
|
13,200
|
|
|
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
|
|
|