|
Closing price on 6/16/2010
|
|
| Open |
21.40 |
| High |
21.70 |
| Low |
21.00 |
| Volume |
147,330 |
| Split-adjusted Price |
3.95 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2010
|
+1.00 / +4.83%
|
21.40
|
21.70
|
21.00
|
21.70
|
21.70
|
3.95
|
147,330
|
|
|
6/15/2010
|
+0.10 / +0.49%
|
21.00
|
21.00
|
20.50
|
20.70
|
20.70
|
3.77
|
62,890
|
|
|
6/14/2010
|
+0.90 / +4.57%
|
19.60
|
20.60
|
19.50
|
20.60
|
20.60
|
3.75
|
123,240
|
|
|
6/11/2010
|
-0.10 / -0.51%
|
19.80
|
20.40
|
19.50
|
19.70
|
19.70
|
3.59
|
128,050
|
|
|
6/10/2010
|
-0.10 / -0.50%
|
19.70
|
20.00
|
19.40
|
19.80
|
19.80
|
3.61
|
69,930
|
|
|
6/9/2010
|
-0.10 / -0.50%
|
20.50
|
20.50
|
19.90
|
19.90
|
19.90
|
3.62
|
49,510
|
|
|
6/8/2010
|
+0.10 / +0.50%
|
19.50
|
20.00
|
19.50
|
20.00
|
20.00
|
3.64
|
31,250
|
|
|
6/7/2010
|
-1.00 / -4.78%
|
20.00
|
20.40
|
19.90
|
19.90
|
19.90
|
3.62
|
193,550
|
|
|
6/4/2010
|
-0.80 / -3.69%
|
21.40
|
21.40
|
20.90
|
20.90
|
20.90
|
3.81
|
80,240
|
|
|
6/3/2010
|
-0.10 / -0.46%
|
22.00
|
22.00
|
21.70
|
21.70
|
21.70
|
3.95
|
34,640
|
|
|
6/2/2010
|
+0.60 / +2.83%
|
21.60
|
21.80
|
21.00
|
21.80
|
21.80
|
3.97
|
71,470
|
|
|
6/1/2010
|
-0.60 / -2.75%
|
21.30
|
21.80
|
20.90
|
21.20
|
21.20
|
3.86
|
81,330
|
|
|
5/31/2010
|
-0.60 / -2.68%
|
22.40
|
22.80
|
21.80
|
21.80
|
21.80
|
3.97
|
80,880
|
|
|
5/28/2010
|
+1.00 / +4.67%
|
22.40
|
22.40
|
22.30
|
22.40
|
22.40
|
4.08
|
127,770
|
|
|
5/27/2010
|
+0.70 / +3.38%
|
21.30
|
21.50
|
20.50
|
21.40
|
21.40
|
3.90
|
92,520
|
|
|
5/26/2010
|
+0.90 / +4.55%
|
20.40
|
20.70
|
20.40
|
20.70
|
20.70
|
3.77
|
67,100
|
|
|
5/25/2010
|
-0.60 / -2.94%
|
19.80
|
20.70
|
19.60
|
19.80
|
19.80
|
3.61
|
89,390
|
|
|
5/24/2010
|
-0.40 / -1.92%
|
20.30
|
20.90
|
20.00
|
20.40
|
20.40
|
3.71
|
49,970
|
|
|
5/21/2010
|
-1.00 / -4.59%
|
20.80
|
21.00
|
20.80
|
20.80
|
20.80
|
3.79
|
111,450
|
|
|
5/20/2010
|
+1.00 / +4.81%
|
19.80
|
21.80
|
19.80
|
21.80
|
21.80
|
3.97
|
100,970
|
|
|
5/19/2010
|
-1.00 / -4.59%
|
21.10
|
21.20
|
20.80
|
20.80
|
20.80
|
3.79
|
289,060
|
|
|
5/18/2010
|
+0.10 / +0.46%
|
21.70
|
22.10
|
21.60
|
21.80
|
21.80
|
3.97
|
83,910
|
|
|
5/17/2010
|
-0.90 / -3.98%
|
22.20
|
22.20
|
21.50
|
21.70
|
21.70
|
3.95
|
292,690
|
|
|
5/14/2010
|
-0.10 / -0.44%
|
23.00
|
23.00
|
22.40
|
22.60
|
22.60
|
4.12
|
98,590
|
|
|
5/13/2010
|
+0.50 / +2.25%
|
22.10
|
22.80
|
21.50
|
22.70
|
22.70
|
4.13
|
171,590
|
|
|
5/12/2010
|
-1.10 / -4.72%
|
22.30
|
23.00
|
22.20
|
22.20
|
22.20
|
4.04
|
222,590
|
|
|
5/11/2010
|
-1.10 / -4.51%
|
24.80
|
24.80
|
23.20
|
23.30
|
23.30
|
4.24
|
445,890
|
|
|
5/10/2010
|
-1.20 / -4.69%
|
25.00
|
25.20
|
24.40
|
24.40
|
24.40
|
4.44
|
329,670
|
|
|
5/7/2010
|
-1.30 / -4.83%
|
25.60
|
25.90
|
25.60
|
25.60
|
25.60
|
4.66
|
525,630
|
|
|
5/6/2010
|
-0.40 / -1.47%
|
27.50
|
28.00
|
26.70
|
26.90
|
26.90
|
4.90
|
562,080
|
|
|