|
Closing price on 6/1/2011
|
|
| Open |
10.40 |
| High |
10.50 |
| Low |
10.30 |
| Volume |
2,430 |
| Split-adjusted Price |
1.95 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2011
|
+0.30 / +2.94%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.50
|
1.95
|
2,430
|
|
|
5/31/2011
|
-0.20 / -1.92%
|
10.70
|
10.70
|
10.20
|
10.20
|
10.20
|
1.90
|
9,030
|
|
|
5/30/2011
|
-0.50 / -4.59%
|
11.00
|
11.00
|
10.40
|
10.40
|
10.40
|
1.93
|
4,040
|
|
|
5/27/2011
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
2.03
|
6,710
|
|
|
5/26/2011
|
+0.40 / +3.85%
|
10.00
|
10.80
|
10.00
|
10.80
|
10.80
|
2.01
|
25,910
|
|
|
5/25/2011
|
-0.50 / -4.59%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
1.93
|
31,680
|
|
|
5/24/2011
|
-0.50 / -4.39%
|
11.10
|
11.40
|
10.90
|
10.90
|
10.90
|
2.03
|
24,730
|
|
|
5/23/2011
|
-0.60 / -5.00%
|
11.90
|
11.90
|
11.40
|
11.40
|
11.40
|
2.12
|
25,390
|
|
|
5/20/2011
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.00
|
2.23
|
340
|
|
|
5/19/2011
|
0.00 / 0.00%
|
12.50
|
12.50
|
11.90
|
12.00
|
12.00
|
2.23
|
2,850
|
|
|
5/18/2011
|
-0.30 / -2.44%
|
12.20
|
12.30
|
12.00
|
12.00
|
12.00
|
2.23
|
16,890
|
|
|
5/17/2011
|
-0.20 / -1.60%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.30
|
2.29
|
12,410
|
|
|
5/16/2011
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.50
|
2.32
|
2,950
|
|
|
5/13/2011
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.60
|
12.70
|
12.70
|
2.36
|
4,740
|
|
|
5/12/2011
|
-0.20 / -1.55%
|
12.60
|
12.80
|
12.50
|
12.70
|
12.70
|
2.36
|
9,780
|
|
|
5/11/2011
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.60
|
12.90
|
12.90
|
2.40
|
4,300
|
|
|
5/10/2011
|
-0.10 / -0.77%
|
12.80
|
13.00
|
12.70
|
12.90
|
12.90
|
2.40
|
3,200
|
|
|
5/9/2011
|
+0.40 / +3.17%
|
12.70
|
13.00
|
12.70
|
13.00
|
13.00
|
2.42
|
16,340
|
|
|
5/6/2011
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.60
|
2.34
|
4,650
|
|
|
5/5/2011
|
-0.30 / -2.34%
|
12.60
|
12.70
|
12.50
|
12.50
|
12.50
|
2.32
|
10,310
|
|
|
5/4/2011
|
+0.20 / +1.59%
|
12.80
|
12.80
|
12.60
|
12.80
|
12.80
|
2.38
|
12,370
|
|
|
4/29/2011
|
-0.30 / -2.33%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.60
|
2.34
|
5,810
|
|
|
4/28/2011
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.50
|
12.90
|
12.90
|
2.40
|
2,210
|
|
|
4/27/2011
|
-0.30 / -2.27%
|
12.80
|
13.00
|
12.80
|
12.90
|
12.90
|
2.40
|
12,100
|
|
|
4/26/2011
|
+0.40 / +3.13%
|
13.40
|
13.40
|
13.00
|
13.20
|
13.20
|
2.45
|
51,850
|
|
|
4/25/2011
|
+0.60 / +4.92%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
2.38
|
38,840
|
|
|
4/22/2011
|
+0.20 / +1.67%
|
12.10
|
12.20
|
11.60
|
12.20
|
12.20
|
2.27
|
38,990
|
|
|
4/21/2011
|
-0.30 / -2.44%
|
12.90
|
12.90
|
12.00
|
12.00
|
12.00
|
2.23
|
19,180
|
|
|
4/20/2011
|
-0.20 / -1.60%
|
12.60
|
12.70
|
12.10
|
12.30
|
12.30
|
2.29
|
5,710
|
|
|
4/19/2011
|
-0.10 / -0.79%
|
12.60
|
12.90
|
12.50
|
12.50
|
12.50
|
2.32
|
7,920
|
|
|