|
Closing price on 2/26/2014
|
|
| Open |
9.70 |
| High |
9.70 |
| Low |
9.60 |
| Volume |
6,300 |
| Split-adjusted Price |
2.65 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.70
|
2.65
|
6,300
|
|
|
2/25/2014
|
+0.10 / +1.04%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.70
|
2.65
|
9,210
|
|
|
2/24/2014
|
+0.20 / +2.13%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.62
|
50
|
|
|
2/21/2014
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.10
|
9.40
|
9.40
|
2.56
|
2,210
|
|
|
2/20/2014
|
-0.10 / -1.06%
|
9.70
|
9.70
|
9.20
|
9.30
|
9.30
|
2.54
|
18,380
|
|
|
2/19/2014
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.30
|
9.40
|
9.40
|
2.56
|
21,130
|
|
|
2/18/2014
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.10
|
9.40
|
9.40
|
2.56
|
4,740
|
|
|
2/17/2014
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.30
|
2.54
|
1,940
|
|
|
2/14/2014
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.54
|
1,010
|
|
|
2/13/2014
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.51
|
50
|
|
|
2/12/2014
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
2.51
|
5,170
|
|
|
2/11/2014
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.10
|
2.48
|
5,570
|
|
|
2/10/2014
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.10
|
2.48
|
1,360
|
|
|
2/7/2014
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
2.45
|
510
|
|
|
2/6/2014
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.40
|
810
|
|
|
1/27/2014
|
+0.20 / +2.30%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.43
|
30
|
|
|
1/24/2014
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.37
|
80
|
|
|
1/23/2014
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.70
|
2.37
|
5,930
|
|
|
1/22/2014
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.35
|
7,220
|
|
|
1/21/2014
|
-0.10 / -1.15%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
2.35
|
5,450
|
|
|
1/20/2014
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.70
|
2.37
|
1,820
|
|
|
1/17/2014
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.70
|
2.37
|
1,890
|
|
|
1/16/2014
|
+0.10 / +1.15%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
2.40
|
160
|
|
|
1/15/2014
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.70
|
2.37
|
8,260
|
|
|
1/14/2014
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.60
|
8.60
|
2.35
|
5,560
|
|
|
1/13/2014
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.35
|
5,010
|
|
|
1/10/2014
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.35
|
5,240
|
|
|
1/9/2014
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.32
|
0
|
|
|
1/8/2014
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.20
|
8.50
|
8.50
|
2.32
|
13,580
|
|
|
1/7/2014
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
2.29
|
5,010
|
|
|