|
Closing price on 4/20/2009
|
|
| Open |
11.20 |
| High |
11.70 |
| Low |
11.20 |
| Volume |
53,470 |
| Split-adjusted Price |
1.94 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2009
|
-0.50 / -4.27%
|
11.20
|
11.70
|
11.20
|
11.20
|
11.20
|
1.94
|
53,470
|
|
|
4/17/2009
|
-0.10 / -0.85%
|
11.30
|
11.70
|
11.30
|
11.70
|
11.70
|
2.02
|
68,470
|
|
|
4/16/2009
|
+0.40 / +3.51%
|
11.90
|
11.90
|
11.30
|
11.80
|
11.80
|
2.04
|
64,060
|
|
|
4/15/2009
|
-0.60 / -5.00%
|
11.40
|
12.00
|
11.40
|
11.40
|
11.40
|
1.97
|
69,090
|
|
|
4/14/2009
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.70
|
12.00
|
12.00
|
2.07
|
78,440
|
|
|
4/13/2009
|
+0.50 / +4.35%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
2.07
|
77,880
|
|
|
4/10/2009
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.50
|
1.99
|
84,920
|
|
|
4/9/2009
|
-0.30 / -2.65%
|
11.30
|
11.40
|
10.80
|
11.00
|
11.00
|
1.90
|
55,840
|
|
|
4/8/2009
|
-0.50 / -4.24%
|
11.30
|
12.00
|
11.30
|
11.30
|
11.30
|
1.95
|
113,510
|
|
|
4/7/2009
|
+0.50 / +4.42%
|
11.20
|
11.80
|
10.80
|
11.80
|
11.80
|
2.04
|
221,010
|
|
|
4/3/2009
|
+0.50 / +4.63%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
1.95
|
40,940
|
|
|
4/2/2009
|
+0.50 / +4.85%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
1.87
|
10,010
|
|
|
4/1/2009
|
+0.40 / +4.04%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1.78
|
3,500
|
|
|
3/31/2009
|
+0.40 / +4.21%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.90
|
1.71
|
188,690
|
|
|
3/30/2009
|
+0.40 / +4.40%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.50
|
1.64
|
89,720
|
|
|
3/27/2009
|
-0.10 / -1.09%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.10
|
1.57
|
45,200
|
|
|
3/26/2009
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.20
|
1.59
|
29,420
|
|
|
3/25/2009
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
1.57
|
14,250
|
|
|
3/24/2009
|
0.00 / 0.00%
|
9.10
|
9.40
|
9.10
|
9.10
|
9.10
|
1.57
|
11,360
|
|
|
3/23/2009
|
-0.10 / -1.09%
|
9.20
|
9.40
|
9.10
|
9.10
|
9.10
|
1.57
|
4,850
|
|
|
3/20/2009
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.00
|
9.20
|
9.20
|
1.59
|
8,270
|
|
|
3/19/2009
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.00
|
9.30
|
9.30
|
1.61
|
31,130
|
|
|
3/18/2009
|
+0.10 / +1.08%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.40
|
1.63
|
26,110
|
|
|
3/17/2009
|
+0.10 / +1.09%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.30
|
1.61
|
23,840
|
|
|
3/16/2009
|
+0.20 / +2.22%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.20
|
1.59
|
9,900
|
|
|
3/13/2009
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
1.56
|
30,330
|
|
|
3/12/2009
|
-0.40 / -4.26%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.00
|
1.56
|
8,680
|
|
|
3/11/2009
|
+0.10 / +1.08%
|
9.60
|
9.60
|
9.10
|
9.40
|
9.40
|
1.63
|
16,210
|
|
|
3/10/2009
|
0.00 / 0.00%
|
9.00
|
9.40
|
9.00
|
9.30
|
9.30
|
1.61
|
10,700
|
|
|
3/9/2009
|
-0.10 / -1.06%
|
9.00
|
9.80
|
9.00
|
9.30
|
9.30
|
1.61
|
24,760
|
|
|