|
Closing price on 4/7/2010
|
|
| Open |
21.90 |
| High |
22.20 |
| Low |
21.50 |
| Volume |
235,710 |
| Split-adjusted Price |
3.77 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2010
|
-0.50 / -2.24%
|
21.90
|
22.20
|
21.50
|
21.80
|
21.80
|
3.77
|
235,710
|
|
|
4/6/2010
|
+0.80 / +3.72%
|
22.50
|
22.50
|
22.00
|
22.30
|
22.30
|
3.86
|
481,460
|
|
|
4/5/2010
|
+1.00 / +4.88%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
3.72
|
196,720
|
|
|
4/2/2010
|
+0.50 / +2.50%
|
20.40
|
20.70
|
20.00
|
20.50
|
20.50
|
3.54
|
143,970
|
|
|
4/1/2010
|
+0.90 / +4.71%
|
19.40
|
20.00
|
19.20
|
20.00
|
20.00
|
3.46
|
169,850
|
|
|
3/31/2010
|
-0.40 / -2.05%
|
19.50
|
19.60
|
19.10
|
19.10
|
19.10
|
3.30
|
41,610
|
|
|
3/30/2010
|
-0.40 / -2.01%
|
19.60
|
20.00
|
19.50
|
19.50
|
19.50
|
3.37
|
57,070
|
|
|
3/29/2010
|
0.00 / 0.00%
|
20.00
|
20.20
|
19.50
|
19.90
|
19.90
|
3.44
|
64,130
|
|
|
3/26/2010
|
-0.10 / -0.50%
|
20.30
|
20.30
|
19.80
|
19.90
|
19.90
|
3.44
|
29,950
|
|
|
3/25/2010
|
-0.30 / -1.48%
|
20.20
|
20.50
|
19.80
|
20.00
|
20.00
|
3.46
|
83,520
|
|
|
3/24/2010
|
+0.90 / +4.64%
|
19.50
|
20.30
|
19.50
|
20.30
|
20.30
|
3.51
|
123,290
|
|
|
3/23/2010
|
-0.20 / -1.02%
|
19.40
|
19.60
|
19.30
|
19.40
|
19.40
|
3.35
|
41,330
|
|
|
3/22/2010
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.40
|
19.60
|
19.60
|
3.39
|
27,200
|
|
|
3/19/2010
|
-0.40 / -2.00%
|
20.00
|
20.30
|
19.60
|
19.60
|
19.60
|
3.39
|
45,920
|
|
|
3/18/2010
|
+0.60 / +3.09%
|
19.40
|
20.00
|
19.10
|
20.00
|
20.00
|
3.46
|
110,060
|
|
|
3/17/2010
|
-1.00 / -4.90%
|
20.50
|
20.50
|
19.40
|
19.40
|
19.40
|
3.35
|
178,040
|
|
|
3/16/2010
|
-1.00 / -4.67%
|
20.70
|
21.20
|
20.40
|
20.40
|
20.40
|
3.53
|
115,150
|
|
|
3/15/2010
|
+0.10 / +0.47%
|
21.60
|
21.60
|
21.00
|
21.40
|
21.40
|
3.70
|
107,440
|
|
|
3/12/2010
|
+0.30 / +1.43%
|
21.70
|
21.70
|
21.00
|
21.30
|
21.30
|
3.68
|
167,730
|
|
|
3/11/2010
|
+1.00 / +5.00%
|
20.40
|
21.00
|
20.30
|
21.00
|
21.00
|
3.63
|
581,310
|
|
|
3/10/2010
|
+0.20 / +1.01%
|
19.80
|
20.00
|
19.20
|
20.00
|
20.00
|
3.46
|
127,710
|
|
|
3/9/2010
|
+0.30 / +1.54%
|
19.20
|
19.80
|
19.20
|
19.80
|
19.80
|
3.42
|
80,720
|
|
|
3/8/2010
|
+0.20 / +1.04%
|
19.40
|
19.90
|
19.40
|
19.50
|
19.50
|
3.37
|
52,260
|
|
|
3/5/2010
|
-0.30 / -1.53%
|
19.60
|
19.60
|
18.80
|
19.30
|
19.30
|
3.34
|
33,440
|
|
|
3/4/2010
|
+0.10 / +0.51%
|
19.80
|
20.00
|
19.50
|
19.60
|
19.60
|
3.39
|
47,470
|
|
|
3/3/2010
|
-0.10 / -0.51%
|
19.80
|
19.80
|
19.20
|
19.50
|
19.50
|
3.37
|
59,850
|
|
|
3/2/2010
|
+0.90 / +4.81%
|
18.90
|
19.60
|
18.80
|
19.60
|
19.60
|
3.39
|
149,910
|
|
|
3/1/2010
|
+0.80 / +4.47%
|
18.00
|
18.70
|
18.00
|
18.70
|
18.70
|
3.23
|
56,780
|
|
|
2/26/2010
|
+0.10 / +0.56%
|
17.70
|
17.90
|
17.60
|
17.90
|
17.90
|
3.09
|
29,700
|
|
|
2/25/2010
|
-0.20 / -1.11%
|
18.00
|
18.80
|
17.80
|
17.80
|
17.80
|
3.08
|
22,710
|
|
|