|
Closing price on 12/9/2010
|
|
| Open |
14.60 |
| High |
15.80 |
| Low |
14.60 |
| Volume |
21,690 |
| Split-adjusted Price |
2.73 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2010
|
-0.10 / -0.66%
|
14.60
|
15.80
|
14.60
|
15.00
|
15.00
|
2.73
|
21,690
|
|
|
12/8/2010
|
-0.70 / -4.43%
|
15.50
|
15.50
|
15.10
|
15.10
|
15.10
|
2.75
|
58,190
|
|
|
12/7/2010
|
-0.60 / -3.66%
|
16.10
|
16.30
|
15.80
|
15.80
|
15.80
|
2.88
|
52,000
|
|
|
12/6/2010
|
-0.10 / -0.61%
|
16.50
|
16.90
|
16.10
|
16.40
|
16.40
|
2.99
|
40,600
|
|
|
12/3/2010
|
+0.70 / +4.43%
|
16.40
|
16.50
|
16.20
|
16.50
|
16.50
|
3.00
|
100,600
|
|
|
12/2/2010
|
+0.60 / +3.95%
|
15.40
|
15.80
|
14.90
|
15.80
|
15.80
|
2.88
|
34,840
|
|
|
12/1/2010
|
-0.10 / -0.65%
|
15.30
|
15.60
|
15.20
|
15.20
|
15.20
|
2.77
|
18,810
|
|
|
11/30/2010
|
+0.70 / +4.79%
|
15.30
|
15.30
|
15.10
|
15.30
|
15.30
|
2.79
|
126,230
|
|
|
11/29/2010
|
-0.10 / -0.68%
|
14.40
|
14.80
|
14.20
|
14.60
|
14.60
|
2.66
|
12,190
|
|
|
11/26/2010
|
-0.10 / -0.68%
|
15.00
|
15.00
|
14.50
|
14.70
|
14.70
|
2.68
|
13,930
|
|
|
11/25/2010
|
+0.30 / +2.07%
|
14.70
|
15.10
|
14.60
|
14.80
|
14.80
|
2.69
|
18,920
|
|
|
11/24/2010
|
+0.30 / +2.11%
|
14.20
|
14.50
|
14.20
|
14.50
|
14.50
|
2.64
|
8,540
|
|
|
11/23/2010
|
+0.20 / +1.43%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
2.59
|
2,670
|
|
|
11/22/2010
|
-0.50 / -3.45%
|
14.60
|
14.60
|
13.90
|
14.00
|
14.00
|
2.55
|
65,440
|
|
|
11/19/2010
|
-0.20 / -1.36%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.50
|
2.64
|
2,740
|
|
|
11/18/2010
|
+0.70 / +5.00%
|
14.20
|
14.70
|
14.20
|
14.70
|
14.70
|
2.68
|
32,070
|
|
|
11/17/2010
|
-0.40 / -2.78%
|
15.00
|
15.00
|
14.00
|
14.00
|
14.00
|
2.55
|
26,840
|
|
|
11/16/2010
|
-0.50 / -3.36%
|
15.30
|
15.30
|
14.30
|
14.40
|
14.40
|
2.62
|
9,000
|
|
|
11/15/2010
|
+0.10 / +0.68%
|
14.80
|
15.50
|
14.40
|
14.90
|
14.90
|
2.71
|
7,630
|
|
|
11/12/2010
|
-0.70 / -4.52%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.80
|
2.69
|
47,990
|
|
|
11/11/2010
|
-0.10 / -0.64%
|
15.00
|
15.70
|
15.00
|
15.50
|
15.50
|
2.82
|
18,140
|
|
|
11/10/2010
|
+0.50 / +3.31%
|
15.70
|
15.70
|
15.00
|
15.60
|
15.60
|
2.84
|
1,530
|
|
|
11/9/2010
|
-0.70 / -4.43%
|
15.50
|
15.60
|
15.10
|
15.10
|
15.10
|
2.75
|
45,000
|
|
|
11/8/2010
|
-0.40 / -2.47%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.80
|
2.88
|
8,150
|
|
|
11/5/2010
|
+0.40 / +2.53%
|
16.00
|
16.20
|
15.90
|
16.20
|
16.20
|
2.95
|
18,080
|
|
|
11/4/2010
|
+0.10 / +0.64%
|
15.90
|
16.00
|
15.80
|
15.80
|
15.80
|
2.88
|
15,770
|
|
|
11/3/2010
|
-0.70 / -4.27%
|
16.20
|
16.20
|
15.70
|
15.70
|
15.70
|
2.86
|
63,380
|
|
|
11/2/2010
|
+0.10 / +0.61%
|
16.10
|
16.40
|
16.10
|
16.40
|
16.40
|
2.99
|
4,560
|
|
|
11/1/2010
|
-0.30 / -1.81%
|
16.20
|
16.50
|
16.10
|
16.30
|
16.30
|
2.97
|
22,800
|
|
|
10/29/2010
|
+0.10 / +0.61%
|
16.50
|
16.70
|
16.20
|
16.60
|
16.60
|
3.02
|
4,940
|
|
|