|
Closing price on 3/5/2012
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.30 |
| Volume |
47,820 |
| Split-adjusted Price |
2.24 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2012
|
+0.40 / +4.04%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.24
|
47,820
|
|
|
3/2/2012
|
+0.10 / +1.02%
|
9.80
|
10.00
|
9.70
|
9.90
|
9.90
|
2.15
|
22,610
|
|
|
3/1/2012
|
-0.20 / -2.00%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.80
|
2.13
|
8,190
|
|
|
2/29/2012
|
+0.10 / +1.01%
|
9.90
|
10.10
|
9.90
|
10.00
|
10.00
|
2.17
|
23,800
|
|
|
2/28/2012
|
-0.20 / -1.98%
|
10.10
|
10.20
|
9.90
|
9.90
|
9.90
|
2.15
|
25,810
|
|
|
2/27/2012
|
+0.30 / +3.06%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.10
|
2.19
|
32,370
|
|
|
2/24/2012
|
+0.10 / +1.03%
|
9.80
|
10.00
|
9.80
|
9.80
|
9.80
|
2.13
|
42,640
|
|
|
2/23/2012
|
+0.10 / +1.04%
|
9.60
|
9.90
|
9.60
|
9.70
|
9.70
|
2.11
|
58,620
|
|
|
2/22/2012
|
+0.20 / +2.13%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.60
|
2.08
|
11,640
|
|
|
2/21/2012
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.40
|
2.04
|
18,030
|
|
|
2/20/2012
|
+0.20 / +2.13%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
2.08
|
14,840
|
|
|
2/17/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.40
|
2.04
|
297,870
|
|
|
2/16/2012
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.40
|
9.40
|
2.04
|
2,330
|
|
|
2/15/2012
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2.04
|
1,170
|
|
|
2/14/2012
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
2.06
|
2,000
|
|
|
2/13/2012
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.10
|
9.50
|
9.50
|
2.06
|
1,440
|
|
|
2/10/2012
|
-0.30 / -3.13%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.30
|
2.02
|
2,050
|
|
|
2/9/2012
|
-0.20 / -2.04%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.08
|
13,700
|
|
|
2/8/2012
|
+0.20 / +2.08%
|
9.80
|
9.80
|
9.50
|
9.80
|
9.80
|
2.13
|
10,530
|
|
|
2/7/2012
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.08
|
6,840
|
|
|
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
|
|
|