|
Closing price on 5/11/2011
|
|
| Open |
12.70 |
| High |
12.90 |
| Low |
12.60 |
| Volume |
4,300 |
| Split-adjusted Price |
2.56 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2011
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.60
|
12.90
|
12.90
|
2.56
|
4,300
|
|
|
5/10/2011
|
-0.10 / -0.77%
|
12.80
|
13.00
|
12.70
|
12.90
|
12.90
|
2.56
|
3,200
|
|
|
5/9/2011
|
+0.40 / +3.17%
|
12.70
|
13.00
|
12.70
|
13.00
|
13.00
|
2.58
|
16,340
|
|
|
5/6/2011
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.60
|
2.50
|
4,650
|
|
|
5/5/2011
|
-0.30 / -2.34%
|
12.60
|
12.70
|
12.50
|
12.50
|
12.50
|
2.48
|
10,310
|
|
|
5/4/2011
|
+0.20 / +1.59%
|
12.80
|
12.80
|
12.60
|
12.80
|
12.80
|
2.54
|
12,370
|
|
|
4/29/2011
|
-0.30 / -2.33%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.60
|
2.50
|
5,810
|
|
|
4/28/2011
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.50
|
12.90
|
12.90
|
2.56
|
2,210
|
|
|
4/27/2011
|
-0.30 / -2.27%
|
12.80
|
13.00
|
12.80
|
12.90
|
12.90
|
2.56
|
12,100
|
|
|
4/26/2011
|
+0.40 / +3.13%
|
13.40
|
13.40
|
13.00
|
13.20
|
13.20
|
2.62
|
51,850
|
|
|
4/25/2011
|
+0.60 / +4.92%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
2.54
|
38,840
|
|
|
4/22/2011
|
+0.20 / +1.67%
|
12.10
|
12.20
|
11.60
|
12.20
|
12.20
|
2.42
|
38,990
|
|
|
4/21/2011
|
-0.30 / -2.44%
|
12.90
|
12.90
|
12.00
|
12.00
|
12.00
|
2.38
|
19,180
|
|
|
4/20/2011
|
-0.20 / -1.60%
|
12.60
|
12.70
|
12.10
|
12.30
|
12.30
|
2.44
|
5,710
|
|
|
4/19/2011
|
-0.10 / -0.79%
|
12.60
|
12.90
|
12.50
|
12.50
|
12.50
|
2.48
|
7,920
|
|
|
4/18/2011
|
-0.50 / -3.82%
|
13.10
|
13.50
|
12.60
|
12.60
|
12.60
|
2.50
|
15,680
|
|
|
4/15/2011
|
+0.20 / +1.55%
|
13.10
|
13.10
|
12.90
|
13.10
|
13.10
|
2.60
|
6,400
|
|
|
4/14/2011
|
0.00 / 0.00%
|
13.50
|
13.50
|
12.90
|
12.90
|
12.90
|
2.56
|
2,320
|
|
|
4/13/2011
|
-0.30 / -2.27%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.90
|
2.56
|
2,260
|
|
|
4/8/2011
|
+0.10 / +0.76%
|
13.10
|
13.20
|
12.90
|
13.20
|
13.20
|
2.62
|
2,080
|
|
|
4/7/2011
|
-0.40 / -2.96%
|
13.30
|
13.40
|
13.00
|
13.10
|
13.10
|
2.60
|
5,040
|
|
|
4/6/2011
|
+0.40 / +3.05%
|
13.10
|
13.50
|
13.00
|
13.50
|
13.50
|
2.68
|
7,920
|
|
|
4/5/2011
|
+0.10 / +0.77%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.10
|
2.60
|
1,210
|
|
|
4/4/2011
|
-0.10 / -0.76%
|
13.10
|
13.10
|
13.00
|
13.00
|
13.00
|
2.58
|
4,340
|
|
|
4/1/2011
|
+0.10 / +0.77%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.10
|
2.60
|
230
|
|
|
3/31/2011
|
-0.20 / -1.52%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
2.58
|
380
|
|
|
3/30/2011
|
-0.20 / -1.49%
|
13.20
|
13.30
|
13.00
|
13.20
|
13.20
|
2.62
|
2,100
|
|
|
3/29/2011
|
0.00 / 0.00%
|
13.10
|
13.40
|
13.00
|
13.40
|
13.40
|
2.66
|
13,230
|
|
|
3/28/2011
|
-0.30 / -2.19%
|
13.50
|
13.50
|
13.40
|
13.40
|
13.40
|
2.66
|
6,650
|
|
|
3/25/2011
|
-0.10 / -0.72%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.70
|
2.62
|
8,050
|
|
|