|
Closing price on 5/11/2007
|
|
| Open |
38.30 |
| High |
38.50 |
| Low |
38.30 |
| Volume |
1,720 |
| Split-adjusted Price |
5.10 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2007
|
+1.50 / +4.05%
|
38.30
|
38.50
|
38.30
|
38.50
|
38.50
|
5.10
|
1,720
|
|
|
5/10/2007
|
-1.00 / -2.63%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
4.90
|
4,540
|
|
|
5/9/2007
|
-2.00 / -5.00%
|
38.00
|
40.00
|
38.00
|
38.00
|
38.00
|
5.03
|
2,720
|
|
|
5/8/2007
|
+0.10 / +0.25%
|
40.00
|
40.50
|
40.00
|
40.00
|
40.00
|
5.29
|
4,190
|
|
|
5/7/2007
|
+1.90 / +5.00%
|
38.00
|
39.90
|
38.00
|
39.90
|
39.90
|
5.28
|
2,900
|
|
|
5/4/2007
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
5.03
|
600
|
|
|
5/3/2007
|
+1.00 / +2.70%
|
38.00
|
38.80
|
38.00
|
38.00
|
38.00
|
5.03
|
4,950
|
|
|
5/2/2007
|
-1.00 / -2.63%
|
37.00
|
38.00
|
37.00
|
37.00
|
37.00
|
4.90
|
400
|
|
|
4/25/2007
|
+1.50 / +4.11%
|
36.50
|
38.00
|
36.50
|
38.00
|
38.00
|
5.03
|
3,500
|
|
|
4/24/2007
|
-1.20 / -3.18%
|
36.50
|
38.00
|
36.50
|
36.50
|
36.50
|
4.83
|
4,840
|
|
|
4/23/2007
|
-1.80 / -4.56%
|
37.70
|
39.50
|
37.70
|
37.70
|
37.70
|
4.99
|
1,400
|
|
|
4/20/2007
|
-1.00 / -2.47%
|
39.50
|
39.60
|
39.50
|
39.50
|
39.50
|
5.23
|
14,960
|
|
|
4/19/2007
|
+1.70 / +4.38%
|
40.50
|
40.70
|
40.50
|
40.50
|
40.50
|
5.36
|
17,500
|
|
|
4/18/2007
|
+1.80 / +4.86%
|
37.00
|
38.80
|
37.00
|
38.80
|
38.80
|
5.14
|
3,730
|
|
|
4/17/2007
|
-1.70 / -4.39%
|
37.00
|
38.00
|
36.90
|
37.00
|
37.00
|
4.90
|
10,840
|
|
|
4/16/2007
|
-1.30 / -3.25%
|
38.70
|
39.10
|
38.50
|
38.70
|
38.70
|
5.12
|
11,360
|
|
|
4/13/2007
|
-1.40 / -3.38%
|
40.00
|
40.00
|
39.50
|
40.00
|
40.00
|
5.29
|
8,150
|
|
|
4/12/2007
|
-2.10 / -4.83%
|
41.40
|
41.40
|
41.40
|
41.40
|
41.40
|
5.48
|
11,100
|
|
|
4/11/2007
|
-1.70 / -3.76%
|
43.50
|
44.40
|
43.50
|
43.50
|
43.50
|
5.76
|
5,320
|
|
|
4/10/2007
|
-2.30 / -4.84%
|
45.20
|
47.50
|
45.20
|
45.20
|
45.20
|
5.98
|
4,600
|
|
|
4/9/2007
|
-1.00 / -2.06%
|
47.50
|
47.50
|
47.00
|
47.50
|
47.50
|
6.29
|
7,450
|
|
|
4/6/2007
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.00
|
48.50
|
48.50
|
6.42
|
4,240
|
|
|
4/5/2007
|
-1.50 / -3.00%
|
48.50
|
50.00
|
48.50
|
48.50
|
48.50
|
6.42
|
6,850
|
|
|
4/4/2007
|
+1.50 / +3.09%
|
48.50
|
50.00
|
48.50
|
50.00
|
50.00
|
6.62
|
2,500
|
|
|
4/3/2007
|
-2.50 / -4.90%
|
48.50
|
49.50
|
48.50
|
48.50
|
48.50
|
6.42
|
5,500
|
|
|
4/2/2007
|
0.00 / 0.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
6.75
|
4,960
|
|
|
3/30/2007
|
+2.10 / +4.29%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
6.75
|
20,800
|
|
|
3/29/2007
|
+2.30 / +4.94%
|
48.90
|
48.90
|
48.90
|
48.90
|
48.90
|
6.47
|
10,360
|
|
|
3/28/2007
|
-2.40 / -4.90%
|
47.00
|
47.00
|
46.60
|
46.60
|
46.60
|
6.17
|
19,930
|
|
|
3/27/2007
|
-2.50 / -4.85%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
6.49
|
14,850
|
|
|