|
Closing price on 2/12/2009
|
|
| Open |
9.90 |
| High |
10.00 |
| Low |
9.30 |
| Volume |
6,480 |
| Split-adjusted Price |
1.59 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2009
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.30
|
9.60
|
9.60
|
1.59
|
6,480
|
|
|
2/11/2009
|
-0.40 / -4.00%
|
9.60
|
9.90
|
9.60
|
9.60
|
9.60
|
1.59
|
4,260
|
|
|
2/10/2009
|
-0.30 / -2.91%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
1.66
|
15,560
|
|
|
2/9/2009
|
-0.10 / -0.96%
|
10.00
|
10.50
|
10.00
|
10.30
|
10.30
|
1.71
|
3,620
|
|
|
2/6/2009
|
+0.40 / +4.00%
|
10.50
|
10.50
|
10.00
|
10.40
|
10.40
|
1.72
|
1,730
|
|
|
2/5/2009
|
-0.50 / -4.76%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.00
|
1.66
|
33,400
|
|
|
2/4/2009
|
-0.50 / -4.55%
|
10.70
|
10.90
|
10.50
|
10.50
|
10.50
|
1.74
|
10,460
|
|
|
2/3/2009
|
-0.50 / -4.35%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.82
|
9,110
|
|
|
2/2/2009
|
-0.60 / -4.96%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
1.91
|
5,940
|
|
|
1/23/2009
|
-0.20 / -1.63%
|
11.70
|
12.20
|
11.70
|
12.10
|
12.10
|
2.00
|
8,750
|
|
|
1/22/2009
|
+0.30 / +2.50%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.30
|
2.04
|
250
|
|
|
1/21/2009
|
+0.50 / +4.35%
|
11.50
|
12.00
|
11.40
|
12.00
|
12.00
|
1.99
|
3,860
|
|
|
1/20/2009
|
-0.50 / -4.17%
|
11.60
|
11.90
|
11.50
|
11.50
|
11.50
|
1.91
|
4,600
|
|
|
1/19/2009
|
+0.20 / +1.69%
|
12.00
|
12.00
|
11.80
|
12.00
|
12.00
|
1.99
|
2,020
|
|
|
1/16/2009
|
+0.40 / +3.51%
|
11.50
|
11.80
|
11.40
|
11.80
|
11.80
|
1.96
|
6,560
|
|
|
1/15/2009
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.40
|
1.89
|
9,880
|
|
|
1/14/2009
|
-0.20 / -1.72%
|
12.10
|
12.10
|
11.40
|
11.40
|
11.40
|
1.89
|
7,360
|
|
|
1/13/2009
|
-0.40 / -3.33%
|
11.50
|
11.80
|
11.50
|
11.60
|
11.60
|
1.92
|
7,450
|
|
|
1/12/2009
|
+0.10 / +0.84%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
1.99
|
10
|
|
|
1/9/2009
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.90
|
1.97
|
17,450
|
|
|
1/8/2009
|
-0.30 / -2.46%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.90
|
1.97
|
9,370
|
|
|
1/7/2009
|
+0.40 / +3.39%
|
12.20
|
12.20
|
12.00
|
12.20
|
12.20
|
2.02
|
11,030
|
|
|
1/6/2009
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.80
|
1.96
|
9,850
|
|
|
1/5/2009
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.90
|
1.97
|
5,600
|
|
|
1/2/2009
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.80
|
1.96
|
5,300
|
|
|
12/31/2008
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.80
|
12.00
|
12.00
|
1.99
|
29,880
|
|
|
12/30/2008
|
+0.20 / +1.69%
|
11.70
|
12.20
|
11.70
|
12.00
|
12.00
|
1.99
|
6,900
|
|
|
12/29/2008
|
-0.10 / -0.84%
|
11.60
|
12.10
|
11.60
|
11.80
|
11.80
|
1.96
|
5,810
|
|
|
12/26/2008
|
+0.40 / +3.48%
|
11.50
|
12.00
|
11.40
|
11.90
|
11.90
|
1.97
|
9,850
|
|
|
12/25/2008
|
-0.50 / -4.17%
|
12.00
|
12.30
|
11.50
|
11.50
|
11.50
|
1.91
|
3,280
|
|
|