|
Closing price on 2/6/2012
|
|
| Open |
9.40 |
| High |
9.60 |
| Low |
9.40 |
| Volume |
5,290 |
| Split-adjusted Price |
2.08 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2012
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.60
|
2.08
|
5,290
|
|
|
2/3/2012
|
+0.10 / +1.05%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.60
|
2.08
|
38,000
|
|
|
2/2/2012
|
+0.40 / +4.40%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.50
|
2.06
|
20,830
|
|
|
2/1/2012
|
-0.40 / -4.21%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.10
|
1.98
|
16,020
|
|
|
1/31/2012
|
+0.30 / +3.26%
|
9.20
|
9.50
|
9.10
|
9.50
|
9.50
|
2.06
|
18,880
|
|
|
1/30/2012
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
2.00
|
20
|
|
|
1/20/2012
|
+0.40 / +4.55%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
2.00
|
410
|
|
|
1/19/2012
|
+0.30 / +3.53%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.80
|
1.91
|
120
|
|
|
1/18/2012
|
-0.40 / -4.49%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.50
|
1.85
|
45,660
|
|
|
1/17/2012
|
+0.10 / +1.14%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.90
|
1.93
|
2,210
|
|
|
1/16/2012
|
+0.10 / +1.15%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
1.91
|
1,710
|
|
|
1/13/2012
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.70
|
1.89
|
600
|
|
|
1/12/2012
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.70
|
1.89
|
1,190
|
|
|
1/11/2012
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.90
|
1.93
|
1,920
|
|
|
1/10/2012
|
+0.30 / +3.49%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.90
|
1.93
|
320
|
|
|
1/9/2012
|
-0.10 / -1.15%
|
8.30
|
8.70
|
8.30
|
8.60
|
8.60
|
1.87
|
2,370
|
|
|
1/6/2012
|
-0.20 / -2.25%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
1.89
|
200
|
|
|
1/5/2012
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
1.93
|
120
|
|
|
1/4/2012
|
+0.20 / +2.33%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
1.91
|
440
|
|
|
1/3/2012
|
-0.20 / -2.27%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.60
|
1.87
|
810
|
|
|
12/30/2011
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.80
|
1.91
|
1,550
|
|
|
12/29/2011
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
1.87
|
720
|
|
|
12/28/2011
|
+0.20 / +2.38%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.60
|
1.87
|
5,950
|
|
|
12/27/2011
|
-0.20 / -2.33%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
1.82
|
4,640
|
|
|
12/26/2011
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.60
|
1.87
|
6,200
|
|
|
12/23/2011
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.70
|
1.89
|
900
|
|
|
12/22/2011
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.70
|
1.89
|
1,740
|
|
|
12/21/2011
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.90
|
8.90
|
8.90
|
1.93
|
3,010
|
|
|
12/20/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
1.93
|
8,460
|
|
|
12/19/2011
|
-0.40 / -4.30%
|
9.30
|
9.30
|
8.90
|
8.90
|
8.90
|
1.93
|
9,600
|
|
|