|
Closing price on 6/4/2008
|
|
| Open |
18.10 |
| High |
18.10 |
| Low |
18.10 |
| Volume |
20 |
| Split-adjusted Price |
2.64 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/8/2008
|
-0.40 / -1.78%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
3.22
|
1,000
|
|
|
5/7/2008
|
-0.40 / -1.75%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
3.28
|
110
|
|
|
5/6/2008
|
-0.10 / -0.43%
|
22.60
|
22.90
|
22.60
|
22.90
|
22.90
|
3.34
|
3,400
|
|
|
5/5/2008
|
+0.20 / +0.88%
|
22.90
|
23.00
|
22.90
|
23.00
|
23.00
|
3.35
|
1,580
|
|
|
4/29/2008
|
+0.40 / +1.79%
|
22.80
|
22.80
|
22.70
|
22.80
|
22.80
|
3.32
|
17,370
|
|
|
4/28/2008
|
+0.40 / +1.82%
|
21.60
|
22.40
|
21.60
|
22.40
|
22.40
|
3.26
|
2,470
|
|
|
4/25/2008
|
-0.30 / -1.35%
|
21.90
|
22.00
|
21.90
|
22.00
|
22.00
|
3.21
|
750
|
|
|
4/24/2008
|
0.00 / 0.00%
|
21.90
|
22.30
|
21.90
|
22.30
|
22.30
|
3.25
|
6,400
|
|
|
4/23/2008
|
0.00 / 0.00%
|
22.30
|
22.30
|
21.90
|
22.30
|
22.30
|
3.25
|
7,920
|
|
|
4/22/2008
|
-0.40 / -1.76%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
3.25
|
2,200
|
|
|
4/21/2008
|
-0.10 / -0.44%
|
22.40
|
22.70
|
22.40
|
22.70
|
22.70
|
3.31
|
3,530
|
|
|
4/18/2008
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.80
|
3.32
|
6,900
|
|
|
4/17/2008
|
+0.40 / +1.79%
|
22.00
|
22.80
|
22.00
|
22.80
|
22.80
|
3.32
|
8,790
|
|
|
4/16/2008
|
0.00 / 0.00%
|
22.00
|
22.40
|
22.00
|
22.40
|
22.40
|
3.26
|
3,720
|
|
|