|
Closing price on 5/18/2009
|
|
| Open |
13.50 |
| High |
13.50 |
| Low |
13.20 |
| Volume |
85,170 |
| Split-adjusted Price |
2.33 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2009
|
+0.60 / +4.65%
|
13.50
|
13.50
|
13.20
|
13.50
|
13.50
|
2.33
|
85,170
|
|
|
5/15/2009
|
+0.60 / +4.88%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
2.23
|
63,020
|
|
|
5/14/2009
|
-0.20 / -1.60%
|
12.50
|
12.50
|
12.00
|
12.30
|
12.30
|
2.13
|
76,260
|
|
|
5/13/2009
|
+0.80 / +6.84%
|
12.00
|
12.50
|
11.90
|
12.50
|
12.50
|
2.16
|
249,000
|
|
|
5/12/2009
|
+0.50 / +4.46%
|
11.20
|
11.70
|
11.20
|
11.70
|
11.70
|
2.02
|
75,000
|
|
|
5/11/2009
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.20
|
11.20
|
11.20
|
1.94
|
20,520
|
|
|
5/8/2009
|
-0.50 / -4.27%
|
11.40
|
11.50
|
11.20
|
11.20
|
11.20
|
1.94
|
60,910
|
|
|
5/7/2009
|
+0.20 / +1.74%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.70
|
2.02
|
48,320
|
|
|
5/6/2009
|
-0.30 / -2.54%
|
11.50
|
11.80
|
11.30
|
11.50
|
11.43
|
1.99
|
16,810
|
|
|
5/5/2009
|
+0.50 / +4.42%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
2.04
|
87,520
|
|
|
5/4/2009
|
+0.50 / +4.63%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.30
|
1.95
|
40,580
|
|
|
4/29/2009
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.80
|
1.87
|
19,490
|
|
|
4/28/2009
|
+0.20 / +1.89%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.80
|
1.87
|
4,560
|
|
|
4/27/2009
|
-0.10 / -0.93%
|
10.50
|
10.90
|
10.50
|
10.60
|
10.60
|
1.83
|
28,810
|
|
|
4/24/2009
|
-0.10 / -0.93%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.70
|
1.85
|
26,400
|
|
|
4/23/2009
|
-0.50 / -4.42%
|
11.30
|
11.40
|
10.80
|
10.80
|
10.80
|
1.87
|
23,450
|
|
|
4/22/2009
|
+0.50 / +4.63%
|
10.80
|
11.30
|
10.80
|
11.30
|
11.30
|
1.95
|
42,950
|
|
|
4/21/2009
|
-0.40 / -3.57%
|
10.70
|
11.20
|
10.70
|
10.80
|
10.80
|
1.87
|
18,300
|
|
|
4/20/2009
|
-0.50 / -4.27%
|
11.20
|
11.70
|
11.20
|
11.20
|
11.20
|
1.94
|
53,470
|
|
|
4/17/2009
|
-0.10 / -0.85%
|
11.30
|
11.70
|
11.30
|
11.70
|
11.70
|
2.02
|
68,470
|
|
|
4/16/2009
|
+0.40 / +3.51%
|
11.90
|
11.90
|
11.30
|
11.80
|
11.80
|
2.04
|
64,060
|
|
|
4/15/2009
|
-0.60 / -5.00%
|
11.40
|
12.00
|
11.40
|
11.40
|
11.40
|
1.97
|
69,090
|
|
|
4/14/2009
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.70
|
12.00
|
12.00
|
2.07
|
78,440
|
|
|
4/13/2009
|
+0.50 / +4.35%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
2.07
|
77,880
|
|
|
4/10/2009
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.50
|
1.99
|
84,920
|
|
|
4/9/2009
|
-0.30 / -2.65%
|
11.30
|
11.40
|
10.80
|
11.00
|
11.00
|
1.90
|
55,840
|
|
|
4/8/2009
|
-0.50 / -4.24%
|
11.30
|
12.00
|
11.30
|
11.30
|
11.30
|
1.95
|
113,510
|
|
|
4/7/2009
|
+0.50 / +4.42%
|
11.20
|
11.80
|
10.80
|
11.80
|
11.80
|
2.04
|
221,010
|
|
|
4/3/2009
|
+0.50 / +4.63%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
1.95
|
40,940
|
|
|
4/2/2009
|
+0.50 / +4.85%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
1.87
|
10,010
|
|
|