|
Closing price on 3/7/2008
|
|
| Open |
23.80 |
| High |
23.80 |
| Low |
23.70 |
| Volume |
50,540 |
| Split-adjusted Price |
3.71 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/14/2008
|
+0.60 / +1.91%
|
32.50
|
32.80
|
32.00
|
32.00
|
32.00
|
4.99
|
2,340
|
|
|
2/13/2008
|
-1.60 / -4.85%
|
33.90
|
33.90
|
31.40
|
31.40
|
31.40
|
4.89
|
3,380
|
|
|
2/12/2008
|
0.00 / 0.00%
|
33.00
|
33.20
|
33.00
|
33.00
|
33.00
|
5.14
|
6,150
|
|
|
2/1/2008
|
+0.50 / +1.54%
|
32.50
|
33.00
|
32.50
|
33.00
|
33.00
|
5.14
|
9,010
|
|
|
1/31/2008
|
-0.50 / -1.52%
|
33.90
|
33.90
|
32.00
|
32.50
|
32.50
|
5.07
|
4,320
|
|
|
1/30/2008
|
+1.50 / +4.76%
|
32.00
|
33.00
|
32.00
|
33.00
|
33.00
|
5.14
|
4,250
|
|
|
1/29/2008
|
+0.10 / +0.32%
|
31.40
|
31.50
|
31.00
|
31.50
|
31.50
|
4.91
|
8,790
|
|
|
1/28/2008
|
+1.20 / +3.97%
|
31.00
|
31.40
|
31.00
|
31.40
|
31.40
|
4.89
|
9,360
|
|
|
1/25/2008
|
+1.20 / +4.14%
|
30.00
|
30.20
|
30.00
|
30.20
|
30.20
|
4.71
|
2,110
|
|
|
1/24/2008
|
-1.40 / -4.61%
|
29.20
|
31.90
|
29.00
|
29.00
|
29.00
|
4.52
|
10,900
|
|
|
1/23/2008
|
-6.70 / -18.06%
|
33.40
|
33.40
|
30.40
|
30.40
|
30.40
|
4.74
|
6,150
|
|
|
1/22/2008
|
-1.90 / -4.87%
|
37.10
|
38.50
|
37.10
|
37.10
|
37.10
|
4.97
|
19,610
|
|
|
1/21/2008
|
-1.00 / -2.50%
|
39.00
|
40.00
|
39.00
|
39.00
|
39.00
|
5.23
|
5,170
|
|
|
1/18/2008
|
-0.20 / -0.50%
|
39.00
|
40.20
|
39.00
|
40.00
|
40.00
|
5.36
|
7,030
|
|
|