|
Closing price on 4/27/2012
|
|
| Open |
10.60 |
| High |
10.80 |
| Low |
10.60 |
| Volume |
29,730 |
| Split-adjusted Price |
2.60 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2012
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.80
|
2.60
|
29,730
|
|
|
4/26/2012
|
-0.30 / -2.75%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.60
|
2.56
|
21,190
|
|
|
4/25/2012
|
+0.30 / +2.83%
|
10.70
|
11.00
|
10.50
|
10.90
|
10.90
|
2.63
|
96,310
|
|
|
4/24/2012
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.30
|
10.60
|
10.60
|
2.56
|
20,110
|
|
|
4/23/2012
|
-0.10 / -0.93%
|
11.00
|
11.00
|
10.50
|
10.60
|
10.60
|
2.56
|
50,070
|
|
|
4/20/2012
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.50
|
10.70
|
10.70
|
2.58
|
26,180
|
|
|
4/19/2012
|
-1.10 / -9.09%
|
11.10
|
11.40
|
10.80
|
11.00
|
11.00
|
2.65
|
50,850
|
|
|
4/18/2012
|
-0.40 / -3.20%
|
12.50
|
12.60
|
12.10
|
12.10
|
12.10
|
2.63
|
299,210
|
|
|
4/17/2012
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.20
|
12.50
|
12.50
|
2.71
|
255,430
|
|
|
4/16/2012
|
-0.40 / -3.08%
|
13.00
|
13.00
|
12.60
|
12.60
|
12.60
|
2.74
|
179,810
|
|
|
4/13/2012
|
+0.10 / +0.78%
|
13.00
|
13.30
|
12.80
|
13.00
|
13.00
|
2.82
|
111,190
|
|
|
4/12/2012
|
+0.60 / +4.88%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
2.80
|
139,150
|
|
|
4/11/2012
|
+0.50 / +4.24%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.30
|
2.67
|
88,410
|
|
|
4/10/2012
|
+0.10 / +0.85%
|
11.60
|
11.90
|
11.60
|
11.80
|
11.80
|
2.56
|
88,020
|
|
|
4/9/2012
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.40
|
11.70
|
11.70
|
2.54
|
56,890
|
|
|
4/6/2012
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.60
|
2.52
|
29,580
|
|
|
4/5/2012
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.50
|
2.50
|
21,570
|
|
|
4/4/2012
|
-0.10 / -0.87%
|
11.50
|
11.60
|
11.30
|
11.40
|
11.40
|
2.48
|
38,490
|
|
|
4/3/2012
|
+0.10 / +0.88%
|
11.30
|
11.70
|
11.20
|
11.50
|
11.50
|
2.50
|
20,130
|
|
|
3/30/2012
|
-0.10 / -0.87%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.40
|
2.48
|
21,070
|
|
|
3/29/2012
|
-0.20 / -1.71%
|
11.90
|
11.90
|
11.30
|
11.50
|
11.50
|
2.50
|
25,070
|
|
|
3/28/2012
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.50
|
11.70
|
11.70
|
2.54
|
65,820
|
|
|
3/27/2012
|
-0.50 / -4.07%
|
12.50
|
12.50
|
11.80
|
11.80
|
11.80
|
2.56
|
63,990
|
|
|
3/26/2012
|
+0.40 / +3.36%
|
12.30
|
12.30
|
11.90
|
12.30
|
12.30
|
2.67
|
76,420
|
|
|
3/23/2012
|
+0.50 / +4.39%
|
11.90
|
11.90
|
11.70
|
11.90
|
11.90
|
2.58
|
181,170
|
|
|
3/22/2012
|
+0.50 / +4.59%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.40
|
2.48
|
93,400
|
|
|
3/21/2012
|
-0.20 / -1.80%
|
11.10
|
11.20
|
10.80
|
10.90
|
10.90
|
2.37
|
50,150
|
|
|
3/20/2012
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.90
|
11.10
|
11.10
|
2.41
|
3,630
|
|
|
3/19/2012
|
-0.20 / -1.77%
|
11.20
|
11.30
|
11.00
|
11.10
|
11.10
|
2.41
|
24,710
|
|
|
3/16/2012
|
+0.10 / +0.89%
|
11.50
|
11.50
|
11.00
|
11.30
|
11.30
|
2.45
|
9,780
|
|
|