|
Closing price on 5/7/2009
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
11.50 |
| Volume |
48,320 |
| Split-adjusted Price |
1.89 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2009
|
+0.20 / +1.74%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.70
|
1.89
|
48,320
|
|
|
5/6/2009
|
-0.30 / -2.54%
|
11.50
|
11.80
|
11.30
|
11.50
|
11.43
|
1.86
|
16,810
|
|
|
5/5/2009
|
+0.50 / +4.42%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
1.91
|
87,520
|
|
|
5/4/2009
|
+0.50 / +4.63%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.30
|
1.83
|
40,580
|
|
|
4/29/2009
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.80
|
1.75
|
19,490
|
|
|
4/28/2009
|
+0.20 / +1.89%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.80
|
1.75
|
4,560
|
|
|
4/27/2009
|
-0.10 / -0.93%
|
10.50
|
10.90
|
10.50
|
10.60
|
10.60
|
1.71
|
28,810
|
|
|
4/24/2009
|
-0.10 / -0.93%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.70
|
1.73
|
26,400
|
|
|
4/23/2009
|
-0.50 / -4.42%
|
11.30
|
11.40
|
10.80
|
10.80
|
10.80
|
1.75
|
23,450
|
|
|
4/22/2009
|
+0.50 / +4.63%
|
10.80
|
11.30
|
10.80
|
11.30
|
11.30
|
1.83
|
42,950
|
|
|
4/21/2009
|
-0.40 / -3.57%
|
10.70
|
11.20
|
10.70
|
10.80
|
10.80
|
1.75
|
18,300
|
|
|
4/20/2009
|
-0.50 / -4.27%
|
11.20
|
11.70
|
11.20
|
11.20
|
11.20
|
1.81
|
53,470
|
|
|
4/17/2009
|
-0.10 / -0.85%
|
11.30
|
11.70
|
11.30
|
11.70
|
11.70
|
1.89
|
68,470
|
|
|
4/16/2009
|
+0.40 / +3.51%
|
11.90
|
11.90
|
11.30
|
11.80
|
11.80
|
1.91
|
64,060
|
|
|
4/15/2009
|
-0.60 / -5.00%
|
11.40
|
12.00
|
11.40
|
11.40
|
11.40
|
1.84
|
69,090
|
|
|
4/14/2009
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.70
|
12.00
|
12.00
|
1.94
|
78,440
|
|
|
4/13/2009
|
+0.50 / +4.35%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
1.94
|
77,880
|
|
|
4/10/2009
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.50
|
1.86
|
84,920
|
|
|
4/9/2009
|
-0.30 / -2.65%
|
11.30
|
11.40
|
10.80
|
11.00
|
11.00
|
1.78
|
55,840
|
|
|
4/8/2009
|
-0.50 / -4.24%
|
11.30
|
12.00
|
11.30
|
11.30
|
11.30
|
1.83
|
113,510
|
|
|
4/7/2009
|
+0.50 / +4.42%
|
11.20
|
11.80
|
10.80
|
11.80
|
11.80
|
1.91
|
221,010
|
|
|
4/3/2009
|
+0.50 / +4.63%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
1.83
|
40,940
|
|
|
4/2/2009
|
+0.50 / +4.85%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
1.75
|
10,010
|
|
|
4/1/2009
|
+0.40 / +4.04%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1.67
|
3,500
|
|
|
3/31/2009
|
+0.40 / +4.21%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.90
|
1.60
|
188,690
|
|
|
3/30/2009
|
+0.40 / +4.40%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.50
|
1.54
|
89,720
|
|
|
3/27/2009
|
-0.10 / -1.09%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.10
|
1.47
|
45,200
|
|
|
3/26/2009
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.20
|
1.49
|
29,420
|
|
|
3/25/2009
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
1.47
|
14,250
|
|
|
3/24/2009
|
0.00 / 0.00%
|
9.10
|
9.40
|
9.10
|
9.10
|
9.10
|
1.47
|
11,360
|
|
|