|
Closing price on 6/4/2009
|
|
| Open |
17.60 |
| High |
17.60 |
| Low |
17.60 |
| Volume |
104,120 |
| Split-adjusted Price |
3.04 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/15/2009
|
+0.60 / +4.88%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
2.23
|
63,020
|
|
|
5/14/2009
|
-0.20 / -1.60%
|
12.50
|
12.50
|
12.00
|
12.30
|
12.30
|
2.13
|
76,260
|
|
|
5/13/2009
|
+0.80 / +6.84%
|
12.00
|
12.50
|
11.90
|
12.50
|
12.50
|
2.16
|
249,000
|
|
|
5/12/2009
|
+0.50 / +4.46%
|
11.20
|
11.70
|
11.20
|
11.70
|
11.70
|
2.02
|
75,000
|
|
|
5/11/2009
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.20
|
11.20
|
11.20
|
1.94
|
20,520
|
|
|
5/8/2009
|
-0.50 / -4.27%
|
11.40
|
11.50
|
11.20
|
11.20
|
11.20
|
1.94
|
60,910
|
|
|
5/7/2009
|
+0.20 / +1.74%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.70
|
2.02
|
48,320
|
|
|
5/6/2009
|
-0.30 / -2.54%
|
11.50
|
11.80
|
11.30
|
11.50
|
11.43
|
1.99
|
16,810
|
|
|
5/5/2009
|
+0.50 / +4.42%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
2.04
|
87,520
|
|
|
5/4/2009
|
+0.50 / +4.63%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.30
|
1.95
|
40,580
|
|
|
4/29/2009
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.80
|
1.87
|
19,490
|
|
|
4/28/2009
|
+0.20 / +1.89%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.80
|
1.87
|
4,560
|
|
|
4/27/2009
|
-0.10 / -0.93%
|
10.50
|
10.90
|
10.50
|
10.60
|
10.60
|
1.83
|
28,810
|
|
|
4/24/2009
|
-0.10 / -0.93%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.70
|
1.85
|
26,400
|
|
|
4/23/2009
|
-0.50 / -4.42%
|
11.30
|
11.40
|
10.80
|
10.80
|
10.80
|
1.87
|
23,450
|
|
|
4/22/2009
|
+0.50 / +4.63%
|
10.80
|
11.30
|
10.80
|
11.30
|
11.30
|
1.95
|
42,950
|
|
|