|
Closing price on 6/22/2012
|
|
| Open |
10.10 |
| High |
10.20 |
| Low |
10.10 |
| Volume |
4,010 |
| Split-adjusted Price |
2.46 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2012
|
-0.10 / -0.97%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
2.46
|
4,010
|
|
|
6/21/2012
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
2.48
|
2,410
|
|
|
6/20/2012
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
2.48
|
4,540
|
|
|
6/19/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.30
|
2.48
|
11,350
|
|
|
6/18/2012
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.30
|
2.48
|
11,070
|
|
|
6/15/2012
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.30
|
2.48
|
1,800
|
|
|
6/14/2012
|
-0.10 / -0.96%
|
10.10
|
10.30
|
10.00
|
10.30
|
10.30
|
2.48
|
5,030
|
|
|
6/13/2012
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.10
|
10.40
|
10.40
|
2.51
|
6,900
|
|
|
6/12/2012
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.10
|
10.40
|
10.40
|
2.51
|
4,210
|
|
|
6/11/2012
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.40
|
2.51
|
8,620
|
|
|
6/8/2012
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.20
|
10.40
|
10.40
|
2.51
|
16,520
|
|
|
6/7/2012
|
+0.10 / +0.96%
|
10.40
|
10.60
|
10.40
|
10.50
|
10.50
|
2.53
|
8,450
|
|
|
6/6/2012
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.40
|
2.51
|
5,440
|
|
|
6/5/2012
|
+0.30 / +2.97%
|
10.10
|
10.40
|
10.00
|
10.40
|
10.40
|
2.51
|
18,460
|
|
|
6/4/2012
|
-0.30 / -2.88%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
2.43
|
6,430
|
|
|
6/1/2012
|
+0.20 / +1.96%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.40
|
2.51
|
2,580
|
|
|
5/31/2012
|
-0.30 / -2.86%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.20
|
2.46
|
22,200
|
|
|
5/30/2012
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.50
|
2.53
|
13,020
|
|
|
5/29/2012
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.50
|
2.53
|
2,330
|
|
|
5/28/2012
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.40
|
10.70
|
10.70
|
2.58
|
19,780
|
|
|
5/25/2012
|
+0.50 / +4.95%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.60
|
2.56
|
10,130
|
|
|
5/24/2012
|
-0.40 / -3.81%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
2.43
|
27,980
|
|
|
5/23/2012
|
-0.50 / -4.55%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.50
|
2.53
|
60,520
|
|
|
5/22/2012
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.50
|
11.00
|
11.00
|
2.65
|
31,360
|
|
|
5/21/2012
|
+0.50 / +4.85%
|
10.20
|
10.80
|
10.10
|
10.80
|
10.80
|
2.60
|
30,560
|
|
|
5/18/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.30
|
2.48
|
42,690
|
|
|
5/17/2012
|
-0.20 / -1.90%
|
10.50
|
10.60
|
10.30
|
10.30
|
10.30
|
2.48
|
61,300
|
|
|
5/16/2012
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.50
|
2.53
|
13,210
|
|
|
5/15/2012
|
-0.50 / -4.59%
|
10.60
|
10.80
|
10.40
|
10.40
|
10.40
|
2.51
|
80,060
|
|
|
5/14/2012
|
-0.50 / -4.39%
|
11.20
|
11.20
|
10.90
|
10.90
|
10.90
|
2.63
|
58,360
|
|
|