|
Closing price on 6/30/2008
|
|
| Open |
18.20 |
| High |
18.20 |
| Low |
18.20 |
| Volume |
47,110 |
| Split-adjusted Price |
2.84 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/30/2008
|
+0.50 / +2.82%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
2.84
|
47,110
|
|
|
6/27/2008
|
+0.50 / +2.91%
|
16.90
|
17.70
|
16.90
|
17.70
|
17.70
|
2.76
|
38,610
|
|
|
6/26/2008
|
+0.40 / +2.38%
|
17.30
|
17.30
|
16.30
|
17.20
|
17.20
|
2.68
|
24,150
|
|
|
6/25/2008
|
+0.40 / +2.44%
|
16.40
|
16.80
|
16.40
|
16.80
|
16.80
|
2.62
|
19,030
|
|
|
6/24/2008
|
+0.30 / +1.86%
|
16.50
|
16.50
|
16.00
|
16.40
|
16.40
|
2.56
|
21,170
|
|
|
6/23/2008
|
-0.40 / -2.42%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
2.51
|
15,780
|
|
|
6/20/2008
|
-0.50 / -2.94%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.50
|
2.57
|
2,100
|
|
|
6/19/2008
|
-0.50 / -2.86%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.00
|
2.65
|
730
|
|
|
6/18/2008
|
-0.30 / -1.69%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.50
|
2.73
|
2,650
|
|
|
6/17/2008
|
+0.30 / +1.71%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
2.77
|
15,020
|
|
|
6/16/2008
|
+0.30 / +1.74%
|
17.50
|
17.50
|
17.30
|
17.50
|
17.50
|
2.73
|
10,820
|
|
|
6/13/2008
|
+0.30 / +1.78%
|
16.70
|
17.20
|
16.70
|
17.20
|
17.20
|
2.68
|
9,580
|
|
|
6/12/2008
|
+0.30 / +1.81%
|
16.30
|
16.90
|
16.30
|
16.90
|
16.90
|
2.63
|
11,060
|
|
|
6/11/2008
|
-0.30 / -1.78%
|
16.60
|
17.20
|
16.60
|
16.60
|
16.60
|
2.59
|
14,770
|
|
|
6/10/2008
|
-0.30 / -1.74%
|
16.90
|
17.20
|
16.90
|
16.90
|
16.90
|
2.63
|
4,680
|
|
|
6/9/2008
|
-0.30 / -1.71%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
2.68
|
20
|
|
|
6/6/2008
|
-0.30 / -1.69%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
2.73
|
30
|
|
|
6/5/2008
|
-0.30 / -1.66%
|
18.10
|
18.20
|
17.80
|
17.80
|
17.80
|
2.77
|
21,730
|
|
|
6/4/2008
|
-0.30 / -1.63%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
2.82
|
20
|
|
|
6/3/2008
|
-0.30 / -1.60%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
2.87
|
1,430
|
|
|
6/2/2008
|
-0.30 / -1.58%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
2.91
|
120
|
|
|
5/30/2008
|
-0.30 / -1.55%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.96
|
230
|
|
|
5/26/2008
|
+0.20 / +1.05%
|
18.80
|
19.30
|
18.80
|
19.30
|
19.30
|
3.01
|
2,170
|
|
|
5/23/2008
|
-0.30 / -1.55%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
2.98
|
2,890
|
|
|
5/22/2008
|
+0.30 / +1.57%
|
18.80
|
19.40
|
18.80
|
19.40
|
19.40
|
3.02
|
9,500
|
|
|
5/21/2008
|
-0.30 / -1.55%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
2.98
|
500
|
|
|
5/20/2008
|
-0.30 / -1.52%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
3.02
|
1,400
|
|
|
5/19/2008
|
0.00 / 0.00%
|
19.40
|
19.70
|
19.40
|
19.70
|
19.70
|
3.07
|
3,250
|
|
|
5/16/2008
|
-0.40 / -1.99%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
3.07
|
4,200
|
|
|
5/15/2008
|
-0.40 / -1.95%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
3.13
|
8,050
|
|
|