|
Closing price on 12/16/2011
|
|
| Open |
9.30 |
| High |
9.30 |
| Low |
9.20 |
| Volume |
8,130 |
| Split-adjusted Price |
2.02 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2011
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.30
|
2.02
|
8,130
|
|
|
12/15/2011
|
-0.10 / -1.06%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.30
|
2.02
|
11,010
|
|
|
12/14/2011
|
+0.10 / +1.08%
|
9.20
|
9.40
|
9.10
|
9.40
|
9.40
|
2.04
|
11,510
|
|
|
12/13/2011
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
2.02
|
3,320
|
|
|
12/12/2011
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.40
|
2.04
|
12,480
|
|
|
12/9/2011
|
-0.30 / -3.13%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.02
|
140
|
|
|
12/8/2011
|
-0.20 / -2.04%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
2.08
|
12,410
|
|
|
12/7/2011
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
2.13
|
10,000
|
|
|
12/6/2011
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
2.11
|
6,200
|
|
|
12/5/2011
|
+0.40 / +4.26%
|
9.30
|
9.80
|
9.30
|
9.80
|
9.80
|
2.13
|
4,380
|
|
|
12/2/2011
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2.04
|
2,260
|
|
|
12/1/2011
|
-0.10 / -1.06%
|
9.40
|
9.60
|
9.30
|
9.30
|
9.30
|
2.02
|
9,490
|
|
|
11/30/2011
|
-0.30 / -3.09%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.40
|
2.04
|
2,310
|
|
|
11/29/2011
|
+0.10 / +1.04%
|
10.00
|
10.00
|
9.60
|
9.70
|
9.70
|
2.11
|
24,070
|
|
|
11/28/2011
|
+0.20 / +2.13%
|
9.20
|
9.60
|
9.00
|
9.60
|
9.60
|
2.08
|
6,040
|
|
|
11/25/2011
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.40
|
2.04
|
1,470
|
|
|
11/24/2011
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.40
|
2.04
|
220
|
|
|
11/23/2011
|
+0.20 / +2.17%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2.04
|
100
|
|
|
11/22/2011
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.20
|
2.00
|
2,470
|
|
|
11/21/2011
|
+0.20 / +2.17%
|
9.50
|
9.50
|
9.20
|
9.40
|
9.40
|
2.04
|
70
|
|
|
11/18/2011
|
-0.30 / -3.16%
|
9.30
|
9.50
|
9.10
|
9.20
|
9.20
|
2.00
|
28,140
|
|
|
11/17/2011
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.50
|
2.06
|
2,540
|
|
|
11/16/2011
|
+0.40 / +4.30%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.70
|
2.11
|
4,580
|
|
|
11/15/2011
|
-0.20 / -2.11%
|
9.70
|
9.70
|
9.30
|
9.30
|
9.30
|
2.02
|
6,590
|
|
|
11/14/2011
|
0.00 / 0.00%
|
9.20
|
9.60
|
9.20
|
9.50
|
9.50
|
2.06
|
4,200
|
|
|
11/11/2011
|
-0.30 / -3.06%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.50
|
2.06
|
15,070
|
|
|
11/10/2011
|
-0.30 / -2.97%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.80
|
2.13
|
8,590
|
|
|
11/9/2011
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.10
|
2.19
|
4,860
|
|
|
11/8/2011
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.20
|
2.21
|
3,330
|
|
|
11/7/2011
|
-0.40 / -3.85%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
2.17
|
2,300
|
|
|