Closing price on 6/23/2010
|
|
Open |
20.80 |
High |
21.30 |
Low |
20.80 |
Volume |
98,040 |
Split-adjusted Price |
3.86 |
|
|
HMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/23/2010
|
+0.20 / +0.95%
|
20.80
|
21.30
|
20.80
|
21.20
|
21.20
|
3.86
|
98,040
|
|
6/22/2010
|
+0.10 / +0.48%
|
20.90
|
21.90
|
20.60
|
21.00
|
21.00
|
3.82
|
336,640
|
|
6/21/2010
|
+0.30 / +1.46%
|
21.00
|
21.10
|
20.60
|
20.90
|
20.90
|
3.81
|
125,700
|
|
6/18/2010
|
-0.10 / -0.48%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
3.75
|
91,450
|
|
6/17/2010
|
-1.00 / -4.61%
|
21.80
|
21.80
|
20.70
|
20.70
|
20.70
|
3.77
|
110,340
|
|
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
|
|
|