|
Closing price on 5/6/2010
|
|
| Open |
27.50 |
| High |
28.00 |
| Low |
26.70 |
| Volume |
562,080 |
| Split-adjusted Price |
4.90 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2010
|
-0.40 / -1.47%
|
27.50
|
28.00
|
26.70
|
26.90
|
26.90
|
4.90
|
562,080
|
|
|
5/5/2010
|
+0.70 / +2.63%
|
25.50
|
27.70
|
25.50
|
27.30
|
27.30
|
4.97
|
629,320
|
|
|
5/4/2010
|
+0.50 / +1.92%
|
27.40
|
27.40
|
26.60
|
26.60
|
26.60
|
4.84
|
618,200
|
|
|
4/29/2010
|
+1.20 / +4.82%
|
26.10
|
26.10
|
25.50
|
26.10
|
26.10
|
4.75
|
817,750
|
|
|
4/28/2010
|
+1.10 / +4.62%
|
24.90
|
24.90
|
24.00
|
24.90
|
24.90
|
4.53
|
717,770
|
|
|
4/27/2010
|
+1.10 / +4.85%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
4.33
|
635,100
|
|
|
4/26/2010
|
+1.00 / +4.61%
|
22.20
|
22.70
|
22.10
|
22.70
|
22.70
|
4.13
|
578,420
|
|
|
4/22/2010
|
-0.30 / -1.36%
|
22.50
|
22.90
|
21.70
|
21.70
|
21.70
|
3.95
|
210,870
|
|
|
4/21/2010
|
+1.00 / +4.76%
|
21.70
|
22.00
|
21.30
|
22.00
|
22.00
|
4.01
|
576,150
|
|
|
4/20/2010
|
+1.00 / +5.00%
|
20.50
|
21.00
|
20.10
|
21.00
|
21.00
|
3.82
|
217,240
|
|
|
4/19/2010
|
-0.30 / -1.48%
|
20.20
|
20.70
|
19.90
|
20.00
|
20.00
|
3.64
|
75,090
|
|
|
4/16/2010
|
-0.20 / -0.98%
|
20.60
|
20.80
|
20.30
|
20.30
|
20.30
|
3.70
|
48,280
|
|
|
4/15/2010
|
+0.20 / +0.99%
|
20.70
|
20.90
|
20.40
|
20.50
|
20.50
|
3.73
|
94,120
|
|
|
4/14/2010
|
0.00 / 0.00%
|
20.40
|
20.40
|
19.90
|
20.30
|
20.30
|
3.70
|
77,990
|
|
|
4/13/2010
|
-0.30 / -1.46%
|
20.30
|
20.80
|
20.30
|
20.30
|
20.30
|
3.70
|
85,410
|
|
|
4/12/2010
|
-0.40 / -1.90%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
3.75
|
74,040
|
|
|
4/9/2010
|
-0.30 / -1.41%
|
21.30
|
21.50
|
21.00
|
21.00
|
21.00
|
3.82
|
130,020
|
|
|
4/8/2010
|
-0.50 / -2.29%
|
21.70
|
21.70
|
20.70
|
21.30
|
21.30
|
3.88
|
108,870
|
|
|
4/7/2010
|
-0.50 / -2.24%
|
21.90
|
22.20
|
21.50
|
21.80
|
21.80
|
3.77
|
235,710
|
|
|
4/6/2010
|
+0.80 / +3.72%
|
22.50
|
22.50
|
22.00
|
22.30
|
22.30
|
3.86
|
481,460
|
|
|
4/5/2010
|
+1.00 / +4.88%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
3.72
|
196,720
|
|
|
4/2/2010
|
+0.50 / +2.50%
|
20.40
|
20.70
|
20.00
|
20.50
|
20.50
|
3.54
|
143,970
|
|
|
4/1/2010
|
+0.90 / +4.71%
|
19.40
|
20.00
|
19.20
|
20.00
|
20.00
|
3.46
|
169,850
|
|
|
3/31/2010
|
-0.40 / -2.05%
|
19.50
|
19.60
|
19.10
|
19.10
|
19.10
|
3.30
|
41,610
|
|
|
3/30/2010
|
-0.40 / -2.01%
|
19.60
|
20.00
|
19.50
|
19.50
|
19.50
|
3.37
|
57,070
|
|
|
3/29/2010
|
0.00 / 0.00%
|
20.00
|
20.20
|
19.50
|
19.90
|
19.90
|
3.44
|
64,130
|
|
|
3/26/2010
|
-0.10 / -0.50%
|
20.30
|
20.30
|
19.80
|
19.90
|
19.90
|
3.44
|
29,950
|
|
|
3/25/2010
|
-0.30 / -1.48%
|
20.20
|
20.50
|
19.80
|
20.00
|
20.00
|
3.46
|
83,520
|
|
|
3/24/2010
|
+0.90 / +4.64%
|
19.50
|
20.30
|
19.50
|
20.30
|
20.30
|
3.51
|
123,290
|
|
|
3/23/2010
|
-0.20 / -1.02%
|
19.40
|
19.60
|
19.30
|
19.40
|
19.40
|
3.35
|
41,330
|
|
|