|
Closing price on 2/26/2009
|
|
| Open |
8.90 |
| High |
9.00 |
| Low |
8.70 |
| Volume |
1,800 |
| Split-adjusted Price |
1.56 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2009
|
+0.30 / +3.45%
|
8.90
|
9.00
|
8.70
|
9.00
|
9.00
|
1.56
|
1,800
|
|
|
2/25/2009
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.50
|
8.70
|
8.70
|
1.50
|
2,060
|
|
|
2/24/2009
|
-0.20 / -2.25%
|
8.70
|
8.90
|
8.70
|
8.70
|
8.70
|
1.50
|
3,630
|
|
|
2/23/2009
|
-0.70 / -7.29%
|
8.80
|
9.30
|
8.80
|
8.90
|
8.90
|
1.54
|
16,840
|
|
|
2/20/2009
|
0.00 / 0.00%
|
9.60
|
9.90
|
9.40
|
9.60
|
9.60
|
1.59
|
4,490
|
|
|
2/19/2009
|
+0.10 / +1.05%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.60
|
1.59
|
3,600
|
|
|
2/18/2009
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.20
|
9.50
|
9.50
|
1.57
|
8,080
|
|
|
2/17/2009
|
-0.50 / -5.00%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
1.57
|
16,900
|
|
|
2/16/2009
|
+0.30 / +3.09%
|
9.70
|
10.00
|
9.60
|
10.00
|
10.00
|
1.66
|
7,830
|
|
|
2/13/2009
|
+0.10 / +1.04%
|
9.70
|
9.90
|
9.60
|
9.70
|
9.70
|
1.61
|
9,570
|
|
|
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
|
|
|