|
Closing price on 4/22/2014
|
|
| Open |
10.80 |
| High |
10.80 |
| Low |
10.20 |
| Volume |
1,310 |
| Split-adjusted Price |
2.81 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2014
|
+0.10 / +0.98%
|
10.80
|
10.80
|
10.20
|
10.30
|
10.30
|
2.81
|
1,310
|
|
|
4/21/2014
|
+0.10 / +0.99%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
2.78
|
2,110
|
|
|
4/18/2014
|
-0.20 / -1.94%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.10
|
2.75
|
2,010
|
|
|
4/17/2014
|
+0.10 / +0.98%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.30
|
2.81
|
4,510
|
|
|
4/16/2014
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.20
|
2.78
|
9,780
|
|
|
4/15/2014
|
-0.10 / -0.96%
|
10.10
|
10.40
|
10.10
|
10.30
|
10.30
|
2.81
|
21,540
|
|
|
4/14/2014
|
-0.10 / -0.95%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.40
|
2.84
|
11,220
|
|
|
4/11/2014
|
+0.10 / +0.96%
|
10.30
|
10.50
|
10.20
|
10.50
|
10.50
|
2.86
|
23,150
|
|
|
4/10/2014
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
2.84
|
19,910
|
|
|
4/8/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.86
|
11,790
|
|
|
4/7/2014
|
+0.10 / +0.96%
|
10.10
|
10.50
|
10.10
|
10.50
|
10.50
|
2.86
|
19,450
|
|
|
4/4/2014
|
-0.20 / -1.89%
|
10.80
|
10.80
|
10.30
|
10.40
|
10.40
|
2.84
|
7,380
|
|
|
4/3/2014
|
+0.30 / +2.91%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.60
|
2.89
|
11,810
|
|
|
4/2/2014
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.30
|
2.81
|
25,280
|
|
|
4/1/2014
|
-0.10 / -0.95%
|
10.30
|
10.40
|
10.00
|
10.40
|
10.40
|
2.84
|
25,460
|
|
|
3/31/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.50
|
10.50
|
2.86
|
12,110
|
|
|
3/28/2014
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.50
|
2.86
|
8,930
|
|
|
3/27/2014
|
+0.30 / +2.94%
|
10.10
|
10.50
|
10.10
|
10.50
|
10.50
|
2.86
|
11,100
|
|
|
3/26/2014
|
-0.20 / -1.92%
|
11.00
|
11.00
|
10.20
|
10.20
|
10.20
|
2.78
|
28,540
|
|
|
3/25/2014
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.40
|
2.84
|
24,880
|
|
|
3/24/2014
|
+0.30 / +3.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.30
|
2.81
|
35,050
|
|
|
3/21/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.73
|
16,610
|
|
|
3/20/2014
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.73
|
31,500
|
|
|
3/19/2014
|
0.00 / 0.00%
|
9.60
|
10.00
|
9.60
|
9.90
|
9.90
|
2.70
|
8,760
|
|
|
3/18/2014
|
+0.10 / +1.02%
|
10.00
|
10.40
|
9.90
|
9.90
|
9.90
|
2.70
|
23,260
|
|
|
3/17/2014
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.20
|
9.80
|
9.80
|
2.67
|
4,490
|
|
|
3/14/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.80
|
9.80
|
9.80
|
2.67
|
9,030
|
|
|
3/13/2014
|
+0.20 / +2.08%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
2.67
|
3,400
|
|
|
3/12/2014
|
-0.40 / -4.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.62
|
50
|
|
|
3/11/2014
|
+0.20 / +2.04%
|
9.50
|
10.00
|
9.50
|
10.00
|
10.00
|
2.73
|
2,150
|
|
|