|
Closing price on 12/19/2007
|
|
| Open |
42.80 |
| High |
44.10 |
| Low |
42.80 |
| Volume |
12,740 |
| Split-adjusted Price |
5.91 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2007
|
+2.10 / +5.00%
|
42.80
|
44.10
|
42.80
|
44.10
|
44.10
|
5.91
|
12,740
|
|
|
12/18/2007
|
+1.50 / +3.70%
|
40.10
|
42.00
|
40.10
|
42.00
|
42.00
|
5.63
|
21,620
|
|
|
12/17/2007
|
-2.00 / -4.71%
|
40.50
|
43.00
|
40.50
|
40.50
|
40.50
|
5.43
|
10,800
|
|
|
12/14/2007
|
-1.50 / -3.41%
|
42.50
|
44.00
|
42.50
|
42.50
|
42.50
|
5.70
|
10,000
|
|
|
12/13/2007
|
0.00 / 0.00%
|
44.00
|
44.00
|
43.80
|
44.00
|
44.00
|
5.90
|
5,600
|
|
|
12/12/2007
|
-0.10 / -0.23%
|
43.60
|
46.00
|
43.60
|
44.00
|
44.00
|
5.90
|
1,920
|
|
|
12/11/2007
|
-0.40 / -0.90%
|
43.40
|
44.10
|
43.40
|
44.10
|
44.10
|
5.91
|
8,990
|
|
|
12/10/2007
|
-0.50 / -1.11%
|
44.50
|
44.70
|
44.50
|
44.50
|
44.50
|
5.96
|
8,520
|
|
|
12/7/2007
|
-1.00 / -2.17%
|
46.00
|
46.00
|
45.00
|
45.00
|
45.00
|
6.03
|
6,600
|
|
|
12/6/2007
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
6.16
|
1,000
|
|
|
12/5/2007
|
+0.30 / +0.66%
|
45.70
|
46.00
|
45.30
|
46.00
|
46.00
|
6.16
|
8,330
|
|
|
12/4/2007
|
-1.10 / -2.35%
|
45.50
|
47.50
|
45.50
|
45.70
|
45.70
|
6.12
|
10,470
|
|
|
12/3/2007
|
+0.80 / +1.74%
|
46.00
|
46.80
|
46.00
|
46.80
|
46.80
|
6.27
|
6,190
|
|
|
11/30/2007
|
-0.50 / -1.08%
|
46.50
|
46.50
|
46.00
|
46.00
|
46.00
|
6.16
|
3,650
|
|
|
11/29/2007
|
+0.50 / +1.09%
|
46.10
|
46.50
|
46.00
|
46.50
|
46.50
|
6.23
|
5,190
|
|
|
11/28/2007
|
+0.40 / +0.88%
|
45.60
|
46.50
|
45.60
|
46.00
|
46.00
|
6.16
|
9,680
|
|
|
11/27/2007
|
+0.60 / +1.33%
|
45.70
|
46.00
|
45.50
|
45.60
|
45.60
|
6.11
|
13,860
|
|
|
11/26/2007
|
+0.50 / +1.12%
|
44.50
|
45.00
|
44.50
|
45.00
|
45.00
|
6.03
|
7,300
|
|
|
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
|
|
|