|
Closing price on 3/24/2008
|
|
| Open |
20.40 |
| High |
20.60 |
| Low |
20.40 |
| Volume |
82,500 |
| Split-adjusted Price |
2.97 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2008
|
-1.00 / -4.67%
|
20.40
|
20.60
|
20.40
|
20.40
|
20.40
|
2.97
|
82,500
|
|
|
3/21/2008
|
+0.80 / +3.88%
|
20.80
|
21.40
|
20.80
|
21.40
|
21.40
|
3.12
|
10,220
|
|
|
3/20/2008
|
-0.40 / -1.90%
|
21.00
|
21.50
|
20.60
|
20.60
|
20.60
|
3.00
|
17,390
|
|
|
3/19/2008
|
0.00 / 0.00%
|
22.00
|
22.00
|
20.00
|
21.00
|
21.00
|
3.06
|
7,490
|
|
|
3/18/2008
|
-1.10 / -4.98%
|
21.40
|
21.40
|
21.00
|
21.00
|
21.00
|
3.06
|
14,540
|
|
|
3/17/2008
|
-1.10 / -4.74%
|
22.40
|
23.00
|
22.10
|
22.10
|
22.10
|
3.22
|
10,020
|
|
|
3/14/2008
|
-1.00 / -4.13%
|
24.20
|
24.20
|
23.20
|
23.20
|
23.20
|
3.38
|
19,520
|
|
|
3/13/2008
|
-0.60 / -2.42%
|
23.60
|
24.80
|
23.60
|
24.20
|
24.20
|
3.53
|
8,800
|
|
|
3/12/2008
|
+1.10 / +4.64%
|
22.70
|
24.80
|
22.60
|
24.80
|
24.80
|
3.61
|
2,840
|
|
|
3/11/2008
|
-1.20 / -4.82%
|
24.00
|
24.00
|
23.70
|
23.70
|
23.70
|
3.45
|
22,760
|
|
|
3/10/2008
|
+1.10 / +4.62%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
3.63
|
22,920
|
|
|
3/7/2008
|
+1.10 / +4.85%
|
23.80
|
23.80
|
23.70
|
23.80
|
23.80
|
3.47
|
50,540
|
|
|
3/6/2008
|
+1.00 / +4.61%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
3.31
|
690
|
|
|
3/5/2008
|
-1.10 / -4.82%
|
21.70
|
21.80
|
21.70
|
21.70
|
21.70
|
3.16
|
10,310
|
|
|
3/4/2008
|
-1.10 / -4.60%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
3.32
|
8,850
|
|
|
3/3/2008
|
-1.20 / -4.78%
|
24.50
|
24.50
|
23.90
|
23.90
|
23.90
|
3.48
|
7,940
|
|
|
2/29/2008
|
-0.90 / -3.46%
|
26.10
|
26.20
|
25.10
|
25.10
|
25.10
|
3.66
|
7,660
|
|
|
2/28/2008
|
-1.00 / -3.70%
|
27.00
|
27.00
|
26.00
|
26.00
|
26.00
|
3.79
|
7,200
|
|
|
2/27/2008
|
-0.20 / -0.74%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
3.93
|
6,290
|
|
|
2/26/2008
|
-0.40 / -1.45%
|
28.90
|
28.90
|
26.50
|
27.20
|
27.20
|
3.96
|
19,020
|
|
|
2/25/2008
|
+1.30 / +4.94%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
4.02
|
1,340
|
|
|
2/22/2008
|
-1.30 / -4.71%
|
26.40
|
26.60
|
26.30
|
26.30
|
26.30
|
3.83
|
15,120
|
|
|
2/21/2008
|
-1.40 / -4.83%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
4.02
|
12,170
|
|
|
2/20/2008
|
-1.30 / -4.29%
|
29.00
|
31.00
|
29.00
|
29.00
|
29.00
|
4.23
|
13,650
|
|
|
2/19/2008
|
-0.10 / -0.33%
|
29.60
|
30.40
|
29.60
|
30.30
|
30.30
|
4.42
|
5,540
|
|
|
2/18/2008
|
-1.60 / -5.00%
|
31.00
|
31.00
|
30.40
|
30.40
|
30.40
|
4.43
|
8,810
|
|
|
2/15/2008
|
0.00 / 0.00%
|
32.50
|
32.80
|
32.00
|
32.00
|
32.00
|
4.66
|
5,630
|
|
|
2/14/2008
|
+0.60 / +1.91%
|
32.50
|
32.80
|
32.00
|
32.00
|
32.00
|
4.66
|
2,340
|
|
|
2/13/2008
|
-1.60 / -4.85%
|
33.90
|
33.90
|
31.40
|
31.40
|
31.40
|
4.58
|
3,380
|
|
|
2/12/2008
|
0.00 / 0.00%
|
33.00
|
33.20
|
33.00
|
33.00
|
33.00
|
4.81
|
6,150
|
|
|