|
Closing price on 7/1/2011
|
|
| Open |
10.90 |
| High |
11.00 |
| Low |
10.80 |
| Volume |
25,020 |
| Split-adjusted Price |
2.19 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2011
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.80
|
11.00
|
11.00
|
2.19
|
25,020
|
|
|
6/30/2011
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
10.90
|
10.90
|
2.17
|
32,460
|
|
|
6/29/2011
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2.17
|
10,390
|
|
|
6/28/2011
|
-0.20 / -1.80%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.90
|
2.17
|
8,500
|
|
|
6/27/2011
|
+0.20 / +1.83%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.10
|
2.21
|
26,970
|
|
|
6/24/2011
|
-0.30 / -2.68%
|
10.90
|
11.20
|
10.90
|
10.90
|
10.90
|
2.17
|
900
|
|
|
6/23/2011
|
-0.20 / -1.75%
|
11.80
|
11.80
|
11.00
|
11.20
|
11.20
|
2.23
|
5,120
|
|
|
6/22/2011
|
+0.20 / +1.79%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
2.27
|
120
|
|
|
6/21/2011
|
+0.40 / +3.70%
|
10.90
|
11.20
|
10.80
|
11.20
|
11.20
|
2.23
|
2,020
|
|
|
6/20/2011
|
-0.30 / -2.70%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.80
|
2.15
|
13,340
|
|
|
6/17/2011
|
-0.30 / -2.63%
|
11.20
|
11.30
|
11.00
|
11.10
|
11.10
|
2.21
|
11,750
|
|
|
6/16/2011
|
+0.30 / +2.70%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.40
|
2.27
|
1,830
|
|
|
6/15/2011
|
-0.50 / -4.31%
|
11.60
|
11.60
|
11.10
|
11.10
|
11.10
|
2.21
|
27,730
|
|
|
6/14/2011
|
-0.20 / -1.69%
|
11.90
|
12.00
|
11.60
|
11.60
|
11.60
|
2.31
|
34,240
|
|
|
6/13/2011
|
-0.20 / -1.67%
|
12.20
|
12.20
|
11.80
|
11.80
|
11.80
|
2.35
|
4,320
|
|
|
6/10/2011
|
+0.30 / +2.56%
|
12.10
|
12.20
|
11.90
|
12.00
|
12.00
|
2.38
|
14,250
|
|
|
6/9/2011
|
+0.40 / +3.54%
|
11.30
|
11.70
|
11.20
|
11.70
|
11.70
|
2.33
|
28,800
|
|
|
6/8/2011
|
+0.30 / +2.73%
|
11.50
|
11.50
|
11.10
|
11.30
|
11.30
|
2.25
|
16,070
|
|
|
6/7/2011
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.19
|
15,330
|
|
|
6/6/2011
|
-0.50 / -4.55%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.50
|
2.09
|
16,040
|
|
|
6/3/2011
|
0.00 / 0.00%
|
11.00
|
11.30
|
10.50
|
11.00
|
11.00
|
2.19
|
33,120
|
|
|
6/2/2011
|
+0.50 / +4.76%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
2.19
|
10,420
|
|
|
6/1/2011
|
+0.30 / +2.94%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.50
|
2.09
|
2,430
|
|
|
5/31/2011
|
-0.20 / -1.92%
|
10.70
|
10.70
|
10.20
|
10.20
|
10.20
|
2.03
|
9,030
|
|
|
5/30/2011
|
-0.50 / -4.59%
|
11.00
|
11.00
|
10.40
|
10.40
|
10.40
|
2.07
|
4,040
|
|
|
5/27/2011
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
2.17
|
6,710
|
|
|
5/26/2011
|
+0.40 / +3.85%
|
10.00
|
10.80
|
10.00
|
10.80
|
10.80
|
2.15
|
25,910
|
|
|
5/25/2011
|
-0.50 / -4.59%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
2.07
|
31,680
|
|
|
5/24/2011
|
-0.50 / -4.39%
|
11.10
|
11.40
|
10.90
|
10.90
|
10.90
|
2.17
|
24,730
|
|
|
5/23/2011
|
-0.60 / -5.00%
|
11.90
|
11.90
|
11.40
|
11.40
|
11.40
|
2.27
|
25,390
|
|
|