|
Closing price on 4/17/2007
|
|
| Open |
37.00 |
| High |
38.00 |
| Low |
36.90 |
| Volume |
10,840 |
| Split-adjusted Price |
4.90 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2007
|
-1.70 / -4.39%
|
37.00
|
38.00
|
36.90
|
37.00
|
37.00
|
4.90
|
10,840
|
|
|
4/16/2007
|
-1.30 / -3.25%
|
38.70
|
39.10
|
38.50
|
38.70
|
38.70
|
5.12
|
11,360
|
|
|
4/13/2007
|
-1.40 / -3.38%
|
40.00
|
40.00
|
39.50
|
40.00
|
40.00
|
5.29
|
8,150
|
|
|
4/12/2007
|
-2.10 / -4.83%
|
41.40
|
41.40
|
41.40
|
41.40
|
41.40
|
5.48
|
11,100
|
|
|
4/11/2007
|
-1.70 / -3.76%
|
43.50
|
44.40
|
43.50
|
43.50
|
43.50
|
5.76
|
5,320
|
|
|
4/10/2007
|
-2.30 / -4.84%
|
45.20
|
47.50
|
45.20
|
45.20
|
45.20
|
5.98
|
4,600
|
|
|
4/9/2007
|
-1.00 / -2.06%
|
47.50
|
47.50
|
47.00
|
47.50
|
47.50
|
6.29
|
7,450
|
|
|
4/6/2007
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.00
|
48.50
|
48.50
|
6.42
|
4,240
|
|
|
4/5/2007
|
-1.50 / -3.00%
|
48.50
|
50.00
|
48.50
|
48.50
|
48.50
|
6.42
|
6,850
|
|
|
4/4/2007
|
+1.50 / +3.09%
|
48.50
|
50.00
|
48.50
|
50.00
|
50.00
|
6.62
|
2,500
|
|
|
4/3/2007
|
-2.50 / -4.90%
|
48.50
|
49.50
|
48.50
|
48.50
|
48.50
|
6.42
|
5,500
|
|
|
4/2/2007
|
0.00 / 0.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
6.75
|
4,960
|
|
|
3/30/2007
|
+2.10 / +4.29%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
6.75
|
20,800
|
|
|
3/29/2007
|
+2.30 / +4.94%
|
48.90
|
48.90
|
48.90
|
48.90
|
48.90
|
6.47
|
10,360
|
|
|
3/28/2007
|
-2.40 / -4.90%
|
47.00
|
47.00
|
46.60
|
46.60
|
46.60
|
6.17
|
19,930
|
|
|
3/27/2007
|
-2.50 / -4.85%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
6.49
|
14,850
|
|
|
3/26/2007
|
-2.50 / -4.63%
|
52.00
|
52.00
|
51.50
|
51.50
|
51.50
|
6.82
|
14,680
|
|
|
3/23/2007
|
+1.50 / +2.86%
|
52.50
|
55.00
|
52.50
|
54.00
|
54.00
|
7.15
|
26,100
|
|
|
3/22/2007
|
-2.50 / -4.55%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
6.95
|
29,790
|
|
|
3/21/2007
|
+0.50 / +0.92%
|
55.00
|
56.00
|
55.00
|
55.00
|
55.00
|
7.28
|
59,760
|
|
|
3/20/2007
|
+2.50 / +4.81%
|
54.50
|
54.50
|
54.50
|
54.50
|
54.50
|
7.21
|
60,080
|
|
|
3/19/2007
|
+2.10 / +4.21%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
6.88
|
16,540
|
|
|
3/16/2007
|
-3.60 / -6.73%
|
49.90
|
49.90
|
49.90
|
49.90
|
49.90
|
6.61
|
50,730
|
|
|
3/15/2007
|
-2.50 / -4.46%
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
6.95
|
9,340
|
|
|
3/14/2007
|
-2.50 / -4.27%
|
58.50
|
58.50
|
56.00
|
56.00
|
56.00
|
7.27
|
42,180
|
|
|
3/13/2007
|
0.00 / 0.00%
|
58.50
|
61.00
|
58.50
|
58.50
|
58.50
|
7.60
|
54,930
|
|
|
3/12/2007
|
+2.50 / +4.46%
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
7.60
|
8,400
|
|
|
3/9/2007
|
+2.50 / +4.67%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
7.27
|
33,630
|
|
|
3/8/2007
|
+2.50 / +4.90%
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
6.95
|
47,790
|
|
|
3/7/2007
|
+2.20 / +4.51%
|
50.50
|
51.00
|
50.50
|
51.00
|
51.00
|
6.62
|
5,250
|
|
|