|
Closing price on 7/15/2010
|
|
| Open |
22.00 |
| High |
22.60 |
| Low |
22.00 |
| Volume |
449,440 |
| Split-adjusted Price |
4.12 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2010
|
+1.00 / +4.63%
|
22.00
|
22.60
|
22.00
|
22.60
|
22.60
|
4.12
|
449,440
|
|
|
7/14/2010
|
+1.00 / +4.85%
|
20.80
|
21.60
|
20.80
|
21.60
|
21.60
|
3.93
|
333,340
|
|
|
7/13/2010
|
+0.30 / +1.48%
|
20.50
|
20.90
|
20.40
|
20.60
|
20.60
|
3.75
|
49,100
|
|
|
7/12/2010
|
0.00 / 0.00%
|
20.30
|
20.40
|
20.00
|
20.30
|
20.30
|
3.70
|
61,340
|
|
|
7/9/2010
|
-0.20 / -0.98%
|
20.80
|
20.80
|
20.30
|
20.30
|
20.30
|
3.70
|
8,260
|
|
|
7/8/2010
|
+0.30 / +1.49%
|
20.70
|
20.70
|
20.40
|
20.50
|
20.50
|
3.73
|
47,350
|
|
|
7/7/2010
|
+0.20 / +1.00%
|
20.50
|
21.00
|
20.20
|
20.20
|
20.20
|
3.68
|
133,060
|
|
|
7/6/2010
|
-0.50 / -2.44%
|
20.20
|
20.20
|
20.00
|
20.00
|
20.00
|
3.64
|
76,060
|
|
|
7/5/2010
|
+0.20 / +0.99%
|
20.00
|
20.80
|
20.00
|
20.50
|
20.50
|
3.73
|
26,260
|
|
|
7/2/2010
|
+0.40 / +2.01%
|
20.50
|
20.70
|
20.00
|
20.30
|
20.30
|
3.70
|
39,700
|
|
|
7/1/2010
|
+0.10 / +0.51%
|
19.80
|
20.20
|
19.60
|
19.90
|
19.90
|
3.62
|
61,750
|
|
|
6/30/2010
|
-0.50 / -2.46%
|
19.70
|
19.90
|
19.70
|
19.80
|
19.80
|
3.61
|
126,520
|
|
|
6/29/2010
|
+0.10 / +0.50%
|
20.80
|
20.80
|
20.10
|
20.30
|
20.30
|
3.70
|
82,830
|
|
|
6/28/2010
|
-0.50 / -2.42%
|
20.40
|
20.90
|
20.20
|
20.20
|
20.20
|
3.68
|
89,490
|
|
|
6/25/2010
|
-0.80 / -3.72%
|
20.70
|
21.30
|
20.70
|
20.70
|
20.70
|
3.77
|
60,570
|
|
|
6/24/2010
|
+0.30 / +1.42%
|
21.60
|
21.60
|
20.50
|
21.50
|
21.50
|
3.91
|
46,010
|
|
|
6/23/2010
|
+0.20 / +0.95%
|
20.80
|
21.30
|
20.80
|
21.20
|
21.20
|
3.86
|
98,040
|
|
|
6/22/2010
|
+0.10 / +0.48%
|
20.90
|
21.90
|
20.60
|
21.00
|
21.00
|
3.82
|
336,640
|
|
|
6/21/2010
|
+0.30 / +1.46%
|
21.00
|
21.10
|
20.60
|
20.90
|
20.90
|
3.81
|
125,700
|
|
|
6/18/2010
|
-0.10 / -0.48%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
3.75
|
91,450
|
|
|
6/17/2010
|
-1.00 / -4.61%
|
21.80
|
21.80
|
20.70
|
20.70
|
20.70
|
3.77
|
110,340
|
|
|
6/16/2010
|
+1.00 / +4.83%
|
21.40
|
21.70
|
21.00
|
21.70
|
21.70
|
3.95
|
147,330
|
|
|
6/15/2010
|
+0.10 / +0.49%
|
21.00
|
21.00
|
20.50
|
20.70
|
20.70
|
3.77
|
62,890
|
|
|
6/14/2010
|
+0.90 / +4.57%
|
19.60
|
20.60
|
19.50
|
20.60
|
20.60
|
3.75
|
123,240
|
|
|
6/11/2010
|
-0.10 / -0.51%
|
19.80
|
20.40
|
19.50
|
19.70
|
19.70
|
3.59
|
128,050
|
|
|
6/10/2010
|
-0.10 / -0.50%
|
19.70
|
20.00
|
19.40
|
19.80
|
19.80
|
3.61
|
69,930
|
|
|
6/9/2010
|
-0.10 / -0.50%
|
20.50
|
20.50
|
19.90
|
19.90
|
19.90
|
3.62
|
49,510
|
|
|
6/8/2010
|
+0.10 / +0.50%
|
19.50
|
20.00
|
19.50
|
20.00
|
20.00
|
3.64
|
31,250
|
|
|
6/7/2010
|
-1.00 / -4.78%
|
20.00
|
20.40
|
19.90
|
19.90
|
19.90
|
3.62
|
193,550
|
|
|
6/4/2010
|
-0.80 / -3.69%
|
21.40
|
21.40
|
20.90
|
20.90
|
20.90
|
3.81
|
80,240
|
|
|