|
Closing price on 12/21/2009
|
|
| Open |
15.90 |
| High |
16.40 |
| Low |
15.90 |
| Volume |
60,020 |
| Split-adjusted Price |
2.84 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2009
|
+0.70 / +4.46%
|
15.90
|
16.40
|
15.90
|
16.40
|
16.40
|
2.84
|
60,020
|
|
|
12/18/2009
|
+0.70 / +4.67%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.70
|
2.71
|
50,570
|
|
|
12/17/2009
|
+0.30 / +2.04%
|
14.40
|
15.00
|
14.40
|
15.00
|
15.00
|
2.59
|
39,140
|
|
|
12/16/2009
|
-0.70 / -4.55%
|
15.40
|
15.40
|
14.70
|
14.70
|
14.70
|
2.54
|
35,290
|
|
|
12/15/2009
|
+0.30 / +1.99%
|
15.70
|
15.70
|
15.00
|
15.40
|
15.40
|
2.66
|
17,820
|
|
|
12/14/2009
|
+0.70 / +4.86%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.10
|
2.61
|
41,400
|
|
|
12/11/2009
|
-0.60 / -4.00%
|
15.40
|
15.40
|
14.30
|
14.40
|
14.40
|
2.49
|
36,880
|
|
|
12/10/2009
|
-0.60 / -3.85%
|
15.60
|
15.90
|
15.00
|
15.00
|
15.00
|
2.59
|
41,460
|
|
|
12/9/2009
|
-0.80 / -4.88%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.60
|
2.70
|
105,190
|
|
|
12/8/2009
|
-0.40 / -2.38%
|
16.80
|
16.80
|
16.40
|
16.40
|
16.40
|
2.84
|
48,300
|
|
|
12/7/2009
|
+0.50 / +3.07%
|
16.30
|
17.00
|
16.30
|
16.80
|
16.80
|
2.90
|
62,600
|
|
|
12/4/2009
|
-0.40 / -2.40%
|
16.90
|
17.00
|
16.30
|
16.30
|
16.30
|
2.82
|
64,140
|
|
|
12/3/2009
|
-0.30 / -1.76%
|
16.60
|
17.40
|
16.30
|
16.70
|
16.70
|
2.89
|
62,970
|
|
|
12/2/2009
|
-0.60 / -3.41%
|
17.60
|
17.60
|
17.00
|
17.00
|
17.00
|
2.94
|
80,660
|
|
|
12/1/2009
|
+0.60 / +3.53%
|
17.50
|
17.80
|
17.50
|
17.60
|
17.60
|
3.04
|
138,910
|
|
|
11/30/2009
|
-0.10 / -0.58%
|
17.40
|
17.40
|
16.90
|
17.00
|
17.00
|
2.94
|
61,080
|
|
|
11/27/2009
|
+0.80 / +4.91%
|
15.50
|
17.10
|
15.50
|
17.10
|
17.10
|
2.96
|
224,450
|
|
|
11/26/2009
|
-0.80 / -4.68%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
2.82
|
117,220
|
|
|
11/25/2009
|
-0.90 / -5.00%
|
17.30
|
18.50
|
17.10
|
17.10
|
17.10
|
2.96
|
228,340
|
|
|
11/24/2009
|
-0.70 / -3.74%
|
18.70
|
19.20
|
18.00
|
18.00
|
18.00
|
3.11
|
69,580
|
|
|
11/23/2009
|
-0.90 / -4.59%
|
18.90
|
19.50
|
18.70
|
18.70
|
18.70
|
3.23
|
91,540
|
|
|
11/20/2009
|
-0.30 / -1.51%
|
19.90
|
20.00
|
19.50
|
19.60
|
19.60
|
3.39
|
93,520
|
|
|
11/19/2009
|
-0.10 / -0.50%
|
20.40
|
20.40
|
19.90
|
19.90
|
19.90
|
3.44
|
111,530
|
|
|
11/18/2009
|
-0.20 / -0.99%
|
19.60
|
20.20
|
19.20
|
20.00
|
20.00
|
3.46
|
254,510
|
|
|
11/17/2009
|
+0.90 / +4.66%
|
20.20
|
20.20
|
19.40
|
20.20
|
20.20
|
3.49
|
322,140
|
|
|
11/16/2009
|
+0.90 / +4.89%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
3.34
|
6,020
|
|
|
11/13/2009
|
+0.80 / +4.55%
|
17.00
|
18.40
|
17.00
|
18.40
|
18.40
|
3.18
|
131,510
|
|
|
11/12/2009
|
+0.80 / +4.76%
|
17.00
|
17.60
|
16.90
|
17.60
|
17.60
|
3.04
|
200,250
|
|
|
11/11/2009
|
-0.30 / -1.75%
|
16.80
|
17.40
|
16.30
|
16.80
|
16.80
|
2.90
|
155,350
|
|
|
11/10/2009
|
-0.80 / -4.47%
|
18.00
|
18.00
|
17.10
|
17.10
|
17.10
|
2.96
|
159,870
|
|
|