|
Closing price on 5/15/2012
|
|
| Open |
10.60 |
| High |
10.80 |
| Low |
10.40 |
| Volume |
80,060 |
| Split-adjusted Price |
2.51 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2012
|
-0.50 / -4.59%
|
10.60
|
10.80
|
10.40
|
10.40
|
10.40
|
2.51
|
80,060
|
|
|
5/14/2012
|
-0.50 / -4.39%
|
11.20
|
11.20
|
10.90
|
10.90
|
10.90
|
2.63
|
58,360
|
|
|
5/11/2012
|
-0.60 / -5.00%
|
11.90
|
11.90
|
11.40
|
11.40
|
11.40
|
2.75
|
106,200
|
|
|
5/10/2012
|
-0.30 / -2.44%
|
12.30
|
12.40
|
11.70
|
12.00
|
12.00
|
2.89
|
85,160
|
|
|
5/9/2012
|
+0.30 / +2.50%
|
12.10
|
12.50
|
12.00
|
12.30
|
12.30
|
2.96
|
88,020
|
|
|
5/8/2012
|
+0.50 / +4.35%
|
12.00
|
12.00
|
11.80
|
12.00
|
12.00
|
2.89
|
91,250
|
|
|
5/7/2012
|
+0.50 / +4.55%
|
11.20
|
11.50
|
11.00
|
11.50
|
11.50
|
2.77
|
266,000
|
|
|
5/4/2012
|
+0.40 / +3.77%
|
10.60
|
11.10
|
10.50
|
11.00
|
11.00
|
2.65
|
116,500
|
|
|
5/3/2012
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.40
|
10.60
|
10.60
|
2.56
|
39,960
|
|
|
5/2/2012
|
-0.20 / -1.85%
|
10.80
|
10.90
|
10.50
|
10.60
|
10.60
|
2.56
|
111,590
|
|
|
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
|
|
|