|
Closing price on 6/26/2009
|
|
| Open |
17.50 |
| High |
17.70 |
| Low |
17.30 |
| Volume |
97,130 |
| Split-adjusted Price |
2.99 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2009
|
-0.90 / -4.95%
|
17.50
|
17.70
|
17.30
|
17.30
|
17.30
|
2.99
|
97,130
|
|
|
6/25/2009
|
-0.10 / -0.55%
|
19.10
|
19.10
|
17.40
|
18.20
|
18.20
|
3.15
|
96,060
|
|
|
6/24/2009
|
+0.80 / +4.57%
|
17.30
|
18.30
|
17.30
|
18.30
|
18.30
|
3.16
|
178,960
|
|
|
6/23/2009
|
-0.90 / -4.89%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
3.03
|
5,560
|
|
|
6/22/2009
|
-0.90 / -4.66%
|
18.50
|
18.50
|
18.40
|
18.40
|
18.40
|
3.18
|
138,580
|
|
|
6/19/2009
|
-1.00 / -4.93%
|
20.00
|
20.10
|
19.30
|
19.30
|
19.30
|
3.34
|
142,800
|
|
|
6/18/2009
|
-1.00 / -4.69%
|
22.00
|
22.00
|
20.30
|
20.30
|
20.30
|
3.51
|
167,560
|
|
|
6/17/2009
|
-1.10 / -4.91%
|
21.30
|
22.30
|
21.30
|
21.30
|
21.30
|
3.68
|
229,920
|
|
|
6/16/2009
|
-1.10 / -4.68%
|
22.40
|
23.00
|
22.40
|
22.40
|
22.40
|
3.87
|
149,660
|
|
|
6/15/2009
|
+1.10 / +4.91%
|
23.30
|
23.50
|
21.40
|
23.50
|
23.50
|
4.06
|
444,330
|
|
|
6/12/2009
|
+1.00 / +4.67%
|
22.40
|
22.40
|
22.20
|
22.40
|
22.40
|
3.87
|
211,750
|
|
|
6/11/2009
|
+1.00 / +4.90%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
3.70
|
106,580
|
|
|
6/10/2009
|
+0.20 / +0.99%
|
21.20
|
21.20
|
19.20
|
20.40
|
20.40
|
3.53
|
571,840
|
|
|
6/9/2009
|
+0.90 / +4.66%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
3.49
|
196,460
|
|
|
6/8/2009
|
+0.90 / +4.89%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
3.34
|
27,350
|
|
|
6/5/2009
|
+0.80 / +4.55%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
3.18
|
13,520
|
|
|
6/4/2009
|
+0.80 / +4.76%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
3.04
|
104,120
|
|
|
6/3/2009
|
+0.80 / +5.00%
|
16.70
|
16.80
|
16.50
|
16.80
|
16.80
|
2.90
|
220,050
|
|
|
6/2/2009
|
+0.70 / +4.58%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
2.77
|
152,850
|
|
|
6/1/2009
|
+0.70 / +4.79%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
2.65
|
28,260
|
|
|
5/29/2009
|
+0.40 / +2.82%
|
14.70
|
14.70
|
14.00
|
14.60
|
14.60
|
2.52
|
21,200
|
|
|
5/28/2009
|
-0.30 / -2.07%
|
13.90
|
14.40
|
13.80
|
14.20
|
14.20
|
2.46
|
57,920
|
|
|
5/27/2009
|
-0.50 / -3.33%
|
14.70
|
14.70
|
14.30
|
14.50
|
14.50
|
2.51
|
101,120
|
|
|
5/26/2009
|
-0.50 / -3.23%
|
15.70
|
15.70
|
15.00
|
15.00
|
15.00
|
2.59
|
63,450
|
|
|
5/25/2009
|
+0.70 / +4.73%
|
15.30
|
15.50
|
15.00
|
15.50
|
15.50
|
2.68
|
67,630
|
|
|
5/22/2009
|
-0.70 / -4.52%
|
15.00
|
15.50
|
14.80
|
14.80
|
14.80
|
2.56
|
292,900
|
|
|
5/21/2009
|
+0.70 / +4.73%
|
15.50
|
15.50
|
15.20
|
15.50
|
15.50
|
2.68
|
208,740
|
|
|
5/20/2009
|
+0.70 / +4.96%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
2.56
|
19,290
|
|
|
5/19/2009
|
+0.60 / +4.44%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
2.44
|
4,250
|
|
|
5/18/2009
|
+0.60 / +4.65%
|
13.50
|
13.50
|
13.20
|
13.50
|
13.50
|
2.33
|
85,170
|
|
|