|
Closing price on 3/27/2008
|
|
| Open |
21.60 |
| High |
21.60 |
| Low |
21.60 |
| Volume |
800 |
| Split-adjusted Price |
3.37 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2008
|
+0.20 / +0.93%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
3.37
|
800
|
|
|
3/26/2008
|
+0.90 / +4.39%
|
20.50
|
21.40
|
20.50
|
21.40
|
21.40
|
3.34
|
14,700
|
|
|
3/25/2008
|
+0.10 / +0.49%
|
20.40
|
20.50
|
20.00
|
20.50
|
20.50
|
3.19
|
48,200
|
|
|
3/24/2008
|
-1.00 / -4.67%
|
20.40
|
20.60
|
20.40
|
20.40
|
20.40
|
3.18
|
82,500
|
|
|
3/21/2008
|
+0.80 / +3.88%
|
20.80
|
21.40
|
20.80
|
21.40
|
21.40
|
3.34
|
10,220
|
|
|
3/20/2008
|
-0.40 / -1.90%
|
21.00
|
21.50
|
20.60
|
20.60
|
20.60
|
3.21
|
17,390
|
|
|
3/19/2008
|
0.00 / 0.00%
|
22.00
|
22.00
|
20.00
|
21.00
|
21.00
|
3.27
|
7,490
|
|
|
3/18/2008
|
-1.10 / -4.98%
|
21.40
|
21.40
|
21.00
|
21.00
|
21.00
|
3.27
|
14,540
|
|
|
3/17/2008
|
-1.10 / -4.74%
|
22.40
|
23.00
|
22.10
|
22.10
|
22.10
|
3.44
|
10,020
|
|
|
3/14/2008
|
-1.00 / -4.13%
|
24.20
|
24.20
|
23.20
|
23.20
|
23.20
|
3.62
|
19,520
|
|
|
3/13/2008
|
-0.60 / -2.42%
|
23.60
|
24.80
|
23.60
|
24.20
|
24.20
|
3.77
|
8,800
|
|
|
3/12/2008
|
+1.10 / +4.64%
|
22.70
|
24.80
|
22.60
|
24.80
|
24.80
|
3.87
|
2,840
|
|
|
3/11/2008
|
-1.20 / -4.82%
|
24.00
|
24.00
|
23.70
|
23.70
|
23.70
|
3.69
|
22,760
|
|
|
3/10/2008
|
+1.10 / +4.62%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
3.88
|
22,920
|
|
|
3/7/2008
|
+1.10 / +4.85%
|
23.80
|
23.80
|
23.70
|
23.80
|
23.80
|
3.71
|
50,540
|
|
|
3/6/2008
|
+1.00 / +4.61%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
3.54
|
690
|
|
|
3/5/2008
|
-1.10 / -4.82%
|
21.70
|
21.80
|
21.70
|
21.70
|
21.70
|
3.38
|
10,310
|
|
|
3/4/2008
|
-1.10 / -4.60%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
3.55
|
8,850
|
|
|
3/3/2008
|
-1.20 / -4.78%
|
24.50
|
24.50
|
23.90
|
23.90
|
23.90
|
3.72
|
7,940
|
|
|
2/29/2008
|
-0.90 / -3.46%
|
26.10
|
26.20
|
25.10
|
25.10
|
25.10
|
3.91
|
7,660
|
|
|
2/28/2008
|
-1.00 / -3.70%
|
27.00
|
27.00
|
26.00
|
26.00
|
26.00
|
4.05
|
7,200
|
|
|
2/27/2008
|
-0.20 / -0.74%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
4.21
|
6,290
|
|
|
2/26/2008
|
-0.40 / -1.45%
|
28.90
|
28.90
|
26.50
|
27.20
|
27.20
|
4.24
|
19,020
|
|
|
2/25/2008
|
+1.30 / +4.94%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
4.30
|
1,340
|
|
|
2/22/2008
|
-1.30 / -4.71%
|
26.40
|
26.60
|
26.30
|
26.30
|
26.30
|
4.10
|
15,120
|
|
|
2/21/2008
|
-1.40 / -4.83%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
4.30
|
12,170
|
|
|
2/20/2008
|
-1.30 / -4.29%
|
29.00
|
31.00
|
29.00
|
29.00
|
29.00
|
4.52
|
13,650
|
|
|
2/19/2008
|
-0.10 / -0.33%
|
29.60
|
30.40
|
29.60
|
30.30
|
30.30
|
4.72
|
5,540
|
|
|
2/18/2008
|
-1.60 / -5.00%
|
31.00
|
31.00
|
30.40
|
30.40
|
30.40
|
4.74
|
8,810
|
|
|
2/15/2008
|
0.00 / 0.00%
|
32.50
|
32.80
|
32.00
|
32.00
|
32.00
|
4.99
|
5,630
|
|
|