|
Closing price on 4/23/2013
|
|
| Open |
8.00 |
| High |
8.00 |
| Low |
7.60 |
| Volume |
8,000 |
| Split-adjusted Price |
2.07 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2013
|
-1.00 / -11.63%
|
8.00
|
8.00
|
7.60
|
7.60
|
7.60
|
2.07
|
8,000
|
|
|
4/22/2013
|
-0.10 / -1.15%
|
8.60
|
8.70
|
8.60
|
8.60
|
8.60
|
2.07
|
5,120
|
|
|
4/18/2013
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.70
|
2.10
|
1,430
|
|
|
4/17/2013
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.70
|
2.10
|
3,080
|
|
|
4/16/2013
|
+0.10 / +1.16%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.70
|
2.10
|
12,280
|
|
|
4/15/2013
|
0.00 / 0.00%
|
8.60
|
9.00
|
8.60
|
8.60
|
8.60
|
2.07
|
18,260
|
|
|
4/12/2013
|
+0.10 / +1.18%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.60
|
2.07
|
240
|
|
|
4/11/2013
|
+0.10 / +1.19%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
2.05
|
260
|
|
|
4/10/2013
|
-0.10 / -1.18%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.40
|
2.02
|
50
|
|
|
4/9/2013
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
2.05
|
27,190
|
|
|
4/8/2013
|
-0.30 / -3.41%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.05
|
50
|
|
|
4/5/2013
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.80
|
2.12
|
210
|
|
|
4/4/2013
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.07
|
10
|
|
|
4/3/2013
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.07
|
0
|
|
|
4/2/2013
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.60
|
8.60
|
8.60
|
2.07
|
8,940
|
|
|
4/1/2013
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.60
|
2.07
|
390
|
|
|
3/29/2013
|
+0.10 / +1.20%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
2.02
|
910
|
|
|
3/28/2013
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.00
|
80
|
|
|
3/27/2013
|
-0.20 / -2.35%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.30
|
2.00
|
220
|
|
|
3/26/2013
|
+0.10 / +1.19%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
2.05
|
3,100
|
|
|
3/25/2013
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.02
|
12,670
|
|
|
3/22/2013
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.40
|
8.40
|
8.40
|
2.02
|
3,010
|
|
|
3/21/2013
|
-0.10 / -1.18%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.40
|
2.02
|
4,910
|
|
|
3/20/2013
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.50
|
2.05
|
260
|
|
|
3/19/2013
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.50
|
2.05
|
660
|
|
|
3/18/2013
|
+0.30 / +3.57%
|
8.30
|
8.70
|
8.30
|
8.70
|
8.70
|
2.10
|
6,440
|
|
|
3/15/2013
|
-0.10 / -1.18%
|
8.20
|
8.60
|
8.20
|
8.40
|
8.40
|
2.02
|
70
|
|
|
3/14/2013
|
-0.10 / -1.16%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.50
|
2.05
|
240
|
|
|
3/13/2013
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.30
|
8.60
|
8.60
|
2.07
|
40
|
|
|
3/12/2013
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.50
|
2.05
|
2,070
|
|
|