|
Closing price on 3/25/2014
|
|
| Open |
10.30 |
| High |
10.50 |
| Low |
10.30 |
| Volume |
24,880 |
| Split-adjusted Price |
2.84 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2014
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.40
|
2.84
|
24,880
|
|
|
3/24/2014
|
+0.30 / +3.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.30
|
2.81
|
35,050
|
|
|
3/21/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.73
|
16,610
|
|
|
3/20/2014
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.73
|
31,500
|
|
|
3/19/2014
|
0.00 / 0.00%
|
9.60
|
10.00
|
9.60
|
9.90
|
9.90
|
2.70
|
8,760
|
|
|
3/18/2014
|
+0.10 / +1.02%
|
10.00
|
10.40
|
9.90
|
9.90
|
9.90
|
2.70
|
23,260
|
|
|
3/17/2014
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.20
|
9.80
|
9.80
|
2.67
|
4,490
|
|
|
3/14/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.80
|
9.80
|
9.80
|
2.67
|
9,030
|
|
|
3/13/2014
|
+0.20 / +2.08%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
2.67
|
3,400
|
|
|
3/12/2014
|
-0.40 / -4.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.62
|
50
|
|
|
3/11/2014
|
+0.20 / +2.04%
|
9.50
|
10.00
|
9.50
|
10.00
|
10.00
|
2.73
|
2,150
|
|
|
3/10/2014
|
+0.20 / +2.08%
|
9.50
|
9.80
|
9.40
|
9.80
|
9.80
|
2.67
|
15,650
|
|
|
3/7/2014
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
2.62
|
3,100
|
|
|
3/6/2014
|
-0.10 / -1.03%
|
9.80
|
10.20
|
9.60
|
9.60
|
9.60
|
2.62
|
3,680
|
|
|
3/5/2014
|
-0.10 / -1.02%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.70
|
2.65
|
5,510
|
|
|
3/4/2014
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
2.67
|
7,220
|
|
|
3/3/2014
|
-0.20 / -2.00%
|
9.80
|
10.30
|
9.70
|
9.80
|
9.80
|
2.67
|
2,080
|
|
|
2/28/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.80
|
10.00
|
10.00
|
2.73
|
4,720
|
|
|
2/27/2014
|
+0.30 / +3.09%
|
9.90
|
10.30
|
9.90
|
10.00
|
10.00
|
2.73
|
35,900
|
|
|
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
|
|
|