|
Closing price on 5/26/2011
|
|
| Open |
10.00 |
| High |
10.80 |
| Low |
10.00 |
| Volume |
25,910 |
| Split-adjusted Price |
2.15 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2011
|
+0.40 / +3.85%
|
10.00
|
10.80
|
10.00
|
10.80
|
10.80
|
2.15
|
25,910
|
|
|
5/25/2011
|
-0.50 / -4.59%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
2.07
|
31,680
|
|
|
5/24/2011
|
-0.50 / -4.39%
|
11.10
|
11.40
|
10.90
|
10.90
|
10.90
|
2.17
|
24,730
|
|
|
5/23/2011
|
-0.60 / -5.00%
|
11.90
|
11.90
|
11.40
|
11.40
|
11.40
|
2.27
|
25,390
|
|
|
5/20/2011
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.00
|
2.38
|
340
|
|
|
5/19/2011
|
0.00 / 0.00%
|
12.50
|
12.50
|
11.90
|
12.00
|
12.00
|
2.38
|
2,850
|
|
|
5/18/2011
|
-0.30 / -2.44%
|
12.20
|
12.30
|
12.00
|
12.00
|
12.00
|
2.38
|
16,890
|
|
|
5/17/2011
|
-0.20 / -1.60%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.30
|
2.44
|
12,410
|
|
|
5/16/2011
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.50
|
2.48
|
2,950
|
|
|
5/13/2011
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.60
|
12.70
|
12.70
|
2.52
|
4,740
|
|
|
5/12/2011
|
-0.20 / -1.55%
|
12.60
|
12.80
|
12.50
|
12.70
|
12.70
|
2.52
|
9,780
|
|
|
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
|
|
|