|
Closing price on 12/4/2009
|
|
| Open |
16.90 |
| High |
17.00 |
| Low |
16.30 |
| Volume |
64,140 |
| Split-adjusted Price |
2.82 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/9/2009
|
-0.90 / -4.79%
|
18.00
|
18.40
|
17.90
|
17.90
|
17.90
|
3.09
|
65,790
|
|
|
11/6/2009
|
0.00 / 0.00%
|
19.60
|
19.60
|
18.80
|
18.80
|
18.80
|
3.25
|
139,930
|
|
|
11/5/2009
|
+0.70 / +3.87%
|
18.30
|
18.80
|
17.40
|
18.80
|
18.80
|
3.25
|
238,640
|
|
|
11/4/2009
|
-0.90 / -4.74%
|
18.20
|
19.70
|
18.10
|
18.10
|
18.10
|
3.13
|
141,630
|
|
|
11/3/2009
|
-1.00 / -5.00%
|
19.10
|
19.10
|
19.00
|
19.00
|
19.00
|
3.29
|
123,360
|
|
|
11/2/2009
|
-1.00 / -4.76%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
3.46
|
80,860
|
|
|
10/30/2009
|
-0.70 / -3.23%
|
21.90
|
21.90
|
20.70
|
21.00
|
21.00
|
3.63
|
378,960
|
|
|
10/29/2009
|
-1.10 / -4.82%
|
22.00
|
22.80
|
21.70
|
21.70
|
21.70
|
3.75
|
193,300
|
|
|
10/28/2009
|
-1.00 / -4.20%
|
23.80
|
24.00
|
22.70
|
22.80
|
22.80
|
3.94
|
301,750
|
|
|
10/27/2009
|
-1.20 / -4.80%
|
24.00
|
24.40
|
23.80
|
23.80
|
23.80
|
4.11
|
163,360
|
|
|
10/26/2009
|
-1.30 / -4.94%
|
25.00
|
27.60
|
25.00
|
25.00
|
25.00
|
4.32
|
738,470
|
|
|