|
Closing price on 6/24/2008
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
16.00 |
| Volume |
21,170 |
| Split-adjusted Price |
2.39 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2008
|
+0.30 / +1.86%
|
16.50
|
16.50
|
16.00
|
16.40
|
16.40
|
2.39
|
21,170
|
|
|
6/23/2008
|
-0.40 / -2.42%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
2.35
|
15,780
|
|
|
6/20/2008
|
-0.50 / -2.94%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.50
|
2.40
|
2,100
|
|
|
6/19/2008
|
-0.50 / -2.86%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.00
|
2.48
|
730
|
|
|
6/18/2008
|
-0.30 / -1.69%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.50
|
2.55
|
2,650
|
|
|
6/17/2008
|
+0.30 / +1.71%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
2.59
|
15,020
|
|
|
6/16/2008
|
+0.30 / +1.74%
|
17.50
|
17.50
|
17.30
|
17.50
|
17.50
|
2.55
|
10,820
|
|
|
6/13/2008
|
+0.30 / +1.78%
|
16.70
|
17.20
|
16.70
|
17.20
|
17.20
|
2.51
|
9,580
|
|
|
6/12/2008
|
+0.30 / +1.81%
|
16.30
|
16.90
|
16.30
|
16.90
|
16.90
|
2.46
|
11,060
|
|
|
6/11/2008
|
-0.30 / -1.78%
|
16.60
|
17.20
|
16.60
|
16.60
|
16.60
|
2.42
|
14,770
|
|
|
6/10/2008
|
-0.30 / -1.74%
|
16.90
|
17.20
|
16.90
|
16.90
|
16.90
|
2.46
|
4,680
|
|
|
6/9/2008
|
-0.30 / -1.71%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
2.51
|
20
|
|
|
6/6/2008
|
-0.30 / -1.69%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
2.55
|
30
|
|
|
6/5/2008
|
-0.30 / -1.66%
|
18.10
|
18.20
|
17.80
|
17.80
|
17.80
|
2.59
|
21,730
|
|
|
6/4/2008
|
-0.30 / -1.63%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
2.64
|
20
|
|
|
6/3/2008
|
-0.30 / -1.60%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
2.68
|
1,430
|
|
|
6/2/2008
|
-0.30 / -1.58%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
2.72
|
120
|
|
|
5/30/2008
|
-0.30 / -1.55%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.77
|
230
|
|
|
5/26/2008
|
+0.20 / +1.05%
|
18.80
|
19.30
|
18.80
|
19.30
|
19.30
|
2.81
|
2,170
|
|
|
5/23/2008
|
-0.30 / -1.55%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
2.78
|
2,890
|
|
|
5/22/2008
|
+0.30 / +1.57%
|
18.80
|
19.40
|
18.80
|
19.40
|
19.40
|
2.83
|
9,500
|
|
|
5/21/2008
|
-0.30 / -1.55%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
2.78
|
500
|
|
|
5/20/2008
|
-0.30 / -1.52%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
2.83
|
1,400
|
|
|
5/19/2008
|
0.00 / 0.00%
|
19.40
|
19.70
|
19.40
|
19.70
|
19.70
|
2.87
|
3,250
|
|
|
5/16/2008
|
-0.40 / -1.99%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
2.87
|
4,200
|
|
|
5/15/2008
|
-0.40 / -1.95%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
2.93
|
8,050
|
|
|
5/14/2008
|
-0.40 / -1.91%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
2.99
|
190
|
|
|
5/13/2008
|
-0.40 / -1.88%
|
21.00
|
21.00
|
20.90
|
20.90
|
20.90
|
3.05
|
800
|
|
|
5/12/2008
|
-0.40 / -1.84%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
3.10
|
6,730
|
|
|
5/9/2008
|
-0.40 / -1.81%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
3.16
|
2,180
|
|
|