|
Closing price on 5/12/2014
|
|
| Open |
9.40 |
| High |
9.50 |
| Low |
9.40 |
| Volume |
9,330 |
| Split-adjusted Price |
2.59 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2014
|
-0.40 / -4.04%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
2.59
|
9,330
|
|
|
5/9/2014
|
+0.20 / +2.06%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.90
|
2.70
|
690
|
|
|
5/8/2014
|
-0.50 / -4.90%
|
10.20
|
10.20
|
9.70
|
9.70
|
9.70
|
2.65
|
4,760
|
|
|
5/7/2014
|
+0.40 / +4.08%
|
9.60
|
10.20
|
9.60
|
10.20
|
10.20
|
2.78
|
1,020
|
|
|
5/6/2014
|
-0.40 / -3.92%
|
9.80
|
10.40
|
9.80
|
9.80
|
9.80
|
2.67
|
1,160
|
|
|
5/5/2014
|
0.00 / 0.00%
|
9.80
|
10.20
|
9.80
|
10.20
|
10.20
|
2.78
|
20
|
|
|
4/29/2014
|
0.00 / 0.00%
|
9.60
|
10.20
|
9.60
|
10.20
|
10.20
|
2.78
|
2,030
|
|
|
4/28/2014
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.20
|
2.78
|
5,510
|
|
|
4/25/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.78
|
7,890
|
|
|
4/24/2014
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
2.78
|
4,290
|
|
|
4/23/2014
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
2.81
|
5,020
|
|
|
4/22/2014
|
+0.10 / +0.98%
|
10.80
|
10.80
|
10.20
|
10.30
|
10.30
|
2.81
|
1,310
|
|
|
4/21/2014
|
+0.10 / +0.99%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
2.78
|
2,110
|
|
|
4/18/2014
|
-0.20 / -1.94%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.10
|
2.75
|
2,010
|
|
|
4/17/2014
|
+0.10 / +0.98%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.30
|
2.81
|
4,510
|
|
|
4/16/2014
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.20
|
2.78
|
9,780
|
|
|
4/15/2014
|
-0.10 / -0.96%
|
10.10
|
10.40
|
10.10
|
10.30
|
10.30
|
2.81
|
21,540
|
|
|
4/14/2014
|
-0.10 / -0.95%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.40
|
2.84
|
11,220
|
|
|
4/11/2014
|
+0.10 / +0.96%
|
10.30
|
10.50
|
10.20
|
10.50
|
10.50
|
2.86
|
23,150
|
|
|
4/10/2014
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
2.84
|
19,910
|
|
|
4/8/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.86
|
11,790
|
|
|
4/7/2014
|
+0.10 / +0.96%
|
10.10
|
10.50
|
10.10
|
10.50
|
10.50
|
2.86
|
19,450
|
|
|
4/4/2014
|
-0.20 / -1.89%
|
10.80
|
10.80
|
10.30
|
10.40
|
10.40
|
2.84
|
7,380
|
|
|
4/3/2014
|
+0.30 / +2.91%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.60
|
2.89
|
11,810
|
|
|
4/2/2014
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.30
|
2.81
|
25,280
|
|
|
4/1/2014
|
-0.10 / -0.95%
|
10.30
|
10.40
|
10.00
|
10.40
|
10.40
|
2.84
|
25,460
|
|
|
3/31/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.50
|
10.50
|
2.86
|
12,110
|
|
|
3/28/2014
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.50
|
2.86
|
8,930
|
|
|
3/27/2014
|
+0.30 / +2.94%
|
10.10
|
10.50
|
10.10
|
10.50
|
10.50
|
2.86
|
11,100
|
|
|
3/26/2014
|
-0.20 / -1.92%
|
11.00
|
11.00
|
10.20
|
10.20
|
10.20
|
2.78
|
28,540
|
|
|