|
Closing price on 4/25/2008
|
|
| Open |
21.90 |
| High |
22.00 |
| Low |
21.90 |
| Volume |
750 |
| Split-adjusted Price |
3.43 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2008
|
-0.30 / -1.35%
|
21.90
|
22.00
|
21.90
|
22.00
|
22.00
|
3.43
|
750
|
|
|
4/24/2008
|
0.00 / 0.00%
|
21.90
|
22.30
|
21.90
|
22.30
|
22.30
|
3.48
|
6,400
|
|
|
4/23/2008
|
0.00 / 0.00%
|
22.30
|
22.30
|
21.90
|
22.30
|
22.30
|
3.48
|
7,920
|
|
|
4/22/2008
|
-0.40 / -1.76%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
3.48
|
2,200
|
|
|
4/21/2008
|
-0.10 / -0.44%
|
22.40
|
22.70
|
22.40
|
22.70
|
22.70
|
3.54
|
3,530
|
|
|
4/18/2008
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.80
|
3.55
|
6,900
|
|
|
4/17/2008
|
+0.40 / +1.79%
|
22.00
|
22.80
|
22.00
|
22.80
|
22.80
|
3.55
|
8,790
|
|
|
4/16/2008
|
0.00 / 0.00%
|
22.00
|
22.40
|
22.00
|
22.40
|
22.40
|
3.49
|
3,720
|
|
|
4/11/2008
|
+0.40 / +1.82%
|
21.70
|
22.40
|
21.60
|
22.40
|
22.40
|
3.49
|
10,430
|
|
|
4/10/2008
|
-0.40 / -1.79%
|
22.00
|
22.40
|
22.00
|
22.00
|
22.00
|
3.43
|
11,830
|
|
|
4/9/2008
|
-0.40 / -1.75%
|
23.00
|
23.00
|
22.40
|
22.40
|
22.40
|
3.49
|
13,260
|
|
|
4/8/2008
|
-0.40 / -1.72%
|
23.60
|
23.60
|
22.80
|
22.80
|
22.80
|
3.55
|
15,220
|
|
|
4/7/2008
|
+0.40 / +1.75%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
3.62
|
6,430
|
|
|
4/4/2008
|
+0.20 / +0.88%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
3.55
|
9,600
|
|
|
4/3/2008
|
+0.20 / +0.89%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
3.52
|
10
|
|
|
4/2/2008
|
+0.20 / +0.90%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
3.49
|
20
|
|
|
4/1/2008
|
+0.20 / +0.91%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
3.46
|
2,600
|
|
|
3/31/2008
|
+0.20 / +0.92%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3.43
|
7,870
|
|
|
3/28/2008
|
+0.20 / +0.93%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
3.40
|
21,600
|
|
|
3/27/2008
|
+0.20 / +0.93%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
3.37
|
800
|
|
|
3/26/2008
|
+0.90 / +4.39%
|
20.50
|
21.40
|
20.50
|
21.40
|
21.40
|
3.34
|
14,700
|
|
|
3/25/2008
|
+0.10 / +0.49%
|
20.40
|
20.50
|
20.00
|
20.50
|
20.50
|
3.19
|
48,200
|
|
|
3/24/2008
|
-1.00 / -4.67%
|
20.40
|
20.60
|
20.40
|
20.40
|
20.40
|
3.18
|
82,500
|
|
|
3/21/2008
|
+0.80 / +3.88%
|
20.80
|
21.40
|
20.80
|
21.40
|
21.40
|
3.34
|
10,220
|
|
|
3/20/2008
|
-0.40 / -1.90%
|
21.00
|
21.50
|
20.60
|
20.60
|
20.60
|
3.21
|
17,390
|
|
|
3/19/2008
|
0.00 / 0.00%
|
22.00
|
22.00
|
20.00
|
21.00
|
21.00
|
3.27
|
7,490
|
|
|
3/18/2008
|
-1.10 / -4.98%
|
21.40
|
21.40
|
21.00
|
21.00
|
21.00
|
3.27
|
14,540
|
|
|
3/17/2008
|
-1.10 / -4.74%
|
22.40
|
23.00
|
22.10
|
22.10
|
22.10
|
3.44
|
10,020
|
|
|
3/14/2008
|
-1.00 / -4.13%
|
24.20
|
24.20
|
23.20
|
23.20
|
23.20
|
3.62
|
19,520
|
|
|
3/13/2008
|
-0.60 / -2.42%
|
23.60
|
24.80
|
23.60
|
24.20
|
24.20
|
3.77
|
8,800
|
|
|