|
Closing price on 2/28/2013
|
|
| Open |
8.60 |
| High |
8.80 |
| Low |
8.60 |
| Volume |
3,660 |
| Split-adjusted Price |
2.12 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2013
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.80
|
2.12
|
3,660
|
|
|
2/27/2013
|
+0.20 / +2.38%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
2.07
|
1,180
|
|
|
2/26/2013
|
-0.40 / -4.55%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.40
|
2.02
|
8,800
|
|
|
2/25/2013
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.80
|
2.12
|
4,890
|
|
|
2/22/2013
|
+0.10 / +1.16%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.70
|
2.10
|
11,210
|
|
|
2/21/2013
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.60
|
8.60
|
8.60
|
2.07
|
50,560
|
|
|
2/20/2013
|
-0.40 / -4.44%
|
9.00
|
9.00
|
8.50
|
8.60
|
8.60
|
2.07
|
11,300
|
|
|
2/19/2013
|
0.00 / 0.00%
|
8.60
|
9.00
|
8.50
|
9.00
|
9.00
|
2.17
|
130
|
|
|
2/18/2013
|
+0.40 / +4.65%
|
8.60
|
9.00
|
8.60
|
9.00
|
9.00
|
2.17
|
3,760
|
|
|
2/8/2013
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
2.07
|
4,050
|
|
|
2/7/2013
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.20
|
8.50
|
8.50
|
2.05
|
80
|
|
|
2/6/2013
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.20
|
8.50
|
8.50
|
2.05
|
570
|
|
|
2/5/2013
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.10
|
8.50
|
8.50
|
2.05
|
4,420
|
|
|
2/4/2013
|
+0.30 / +3.66%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.50
|
2.05
|
1,410
|
|
|
2/1/2013
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.20
|
1.98
|
16,350
|
|
|
1/31/2013
|
+0.10 / +1.23%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.20
|
1.98
|
1,600
|
|
|
1/30/2013
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.10
|
1.95
|
1,450
|
|
|
1/29/2013
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.00
|
23,980
|
|
|
1/28/2013
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.20
|
1.98
|
6,050
|
|
|
1/25/2013
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
1.98
|
25,420
|
|
|
1/24/2013
|
+0.20 / +2.50%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.20
|
1.98
|
8,670
|
|
|
1/23/2013
|
+0.10 / +1.27%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
1.93
|
9,670
|
|
|
1/22/2013
|
-0.30 / -3.66%
|
8.00
|
8.20
|
7.90
|
7.90
|
7.90
|
1.90
|
17,780
|
|
|
1/21/2013
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.20
|
1.98
|
3,550
|
|
|
1/18/2013
|
+0.20 / +2.44%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.40
|
2.02
|
4,060
|
|
|
1/17/2013
|
-0.10 / -1.20%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.20
|
1.98
|
3,490
|
|
|
1/16/2013
|
+0.20 / +2.47%
|
8.20
|
8.50
|
8.20
|
8.30
|
8.30
|
2.00
|
24,630
|
|
|
1/15/2013
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
1.95
|
2,850
|
|
|
1/14/2013
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
1.93
|
2,010
|
|
|
1/11/2013
|
-0.10 / -1.23%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.00
|
1.93
|
6,060
|
|
|