|
Closing price on 3/18/2011
|
|
| Open |
13.50 |
| High |
14.00 |
| Low |
13.50 |
| Volume |
43,470 |
| Split-adjusted Price |
2.68 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2011
|
+0.20 / +1.45%
|
13.50
|
14.00
|
13.50
|
14.00
|
14.00
|
2.68
|
43,470
|
|
|
3/17/2011
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.50
|
13.80
|
13.80
|
2.64
|
1,050
|
|
|
3/16/2011
|
+0.30 / +2.22%
|
13.60
|
13.80
|
13.20
|
13.80
|
13.80
|
2.64
|
4,650
|
|
|
3/15/2011
|
0.00 / 0.00%
|
13.50
|
14.00
|
13.50
|
13.50
|
13.50
|
2.58
|
5,210
|
|
|
3/14/2011
|
-0.70 / -4.93%
|
13.90
|
13.90
|
13.50
|
13.50
|
13.50
|
2.58
|
21,460
|
|
|
3/11/2011
|
0.00 / 0.00%
|
14.20
|
14.70
|
14.20
|
14.20
|
14.20
|
2.72
|
40,070
|
|
|
3/10/2011
|
+0.60 / +4.41%
|
14.00
|
14.20
|
13.80
|
14.20
|
14.20
|
2.72
|
27,410
|
|
|
3/9/2011
|
+0.20 / +1.49%
|
13.30
|
13.60
|
13.10
|
13.60
|
13.60
|
2.60
|
22,910
|
|
|
3/8/2011
|
0.00 / 0.00%
|
13.50
|
13.90
|
13.40
|
13.40
|
13.40
|
2.57
|
35,970
|
|
|
3/7/2011
|
+0.60 / +4.69%
|
13.40
|
13.40
|
12.90
|
13.40
|
13.40
|
2.57
|
32,270
|
|
|
3/4/2011
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.80
|
12.80
|
12.80
|
2.45
|
40,610
|
|
|
3/3/2011
|
-0.40 / -3.03%
|
13.00
|
13.00
|
12.70
|
12.80
|
12.80
|
2.45
|
32,870
|
|
|
3/2/2011
|
-0.50 / -3.65%
|
13.20
|
13.50
|
13.10
|
13.20
|
13.20
|
2.53
|
33,790
|
|
|
3/1/2011
|
+0.10 / +0.74%
|
13.60
|
13.70
|
13.50
|
13.70
|
13.70
|
2.62
|
17,540
|
|
|
2/28/2011
|
+0.10 / +0.74%
|
14.00
|
14.00
|
13.50
|
13.60
|
13.60
|
2.60
|
37,320
|
|
|
2/25/2011
|
+0.30 / +2.27%
|
13.20
|
13.70
|
13.20
|
13.50
|
13.50
|
2.58
|
24,050
|
|
|
2/24/2011
|
-0.30 / -2.22%
|
13.50
|
13.50
|
13.10
|
13.20
|
13.20
|
2.53
|
38,700
|
|
|
2/23/2011
|
+0.20 / +1.50%
|
13.60
|
13.80
|
13.30
|
13.50
|
13.50
|
2.58
|
33,440
|
|
|
2/22/2011
|
-0.20 / -1.48%
|
13.20
|
13.50
|
13.20
|
13.30
|
13.30
|
2.55
|
25,770
|
|
|
2/21/2011
|
-0.70 / -4.93%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.50
|
2.58
|
16,870
|
|
|
2/18/2011
|
-0.30 / -2.07%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.20
|
2.72
|
12,150
|
|
|
2/17/2011
|
+0.10 / +0.69%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.50
|
2.78
|
10,410
|
|
|
2/16/2011
|
-0.20 / -1.37%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.40
|
2.76
|
6,750
|
|
|
2/15/2011
|
-0.30 / -2.01%
|
14.80
|
14.90
|
14.60
|
14.60
|
14.60
|
2.80
|
14,330
|
|
|
2/14/2011
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.90
|
2.85
|
18,550
|
|
|
2/11/2011
|
+0.10 / +0.68%
|
14.80
|
15.00
|
14.60
|
14.90
|
14.90
|
2.85
|
3,790
|
|
|
2/10/2011
|
+0.30 / +2.07%
|
14.80
|
14.80
|
14.50
|
14.80
|
14.80
|
2.83
|
1,900
|
|
|
2/9/2011
|
-0.50 / -3.33%
|
14.70
|
14.90
|
14.50
|
14.50
|
14.50
|
2.78
|
4,990
|
|
|
2/8/2011
|
+0.20 / +1.35%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.87
|
510
|
|
|
1/28/2011
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.50
|
14.80
|
14.80
|
2.83
|
11,380
|
|
|