|
Closing price on 7/16/2007
|
|
| Open |
45.90 |
| High |
46.00 |
| Low |
45.70 |
| Volume |
17,000 |
| Split-adjusted Price |
6.05 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2007
|
-0.20 / -0.44%
|
45.90
|
46.00
|
45.70
|
45.70
|
45.70
|
6.05
|
17,000
|
|
|
7/13/2007
|
-0.70 / -1.50%
|
45.90
|
45.90
|
45.10
|
45.90
|
45.90
|
6.08
|
13,360
|
|
|
7/12/2007
|
-2.40 / -4.90%
|
47.00
|
47.00
|
46.60
|
46.60
|
46.60
|
6.17
|
7,110
|
|
|
7/11/2007
|
0.00 / 0.00%
|
49.00
|
49.50
|
49.00
|
49.00
|
49.00
|
6.49
|
42,650
|
|
|
7/10/2007
|
+2.30 / +4.93%
|
47.00
|
49.00
|
47.00
|
49.00
|
49.00
|
6.49
|
61,090
|
|
|
7/9/2007
|
+0.70 / +1.52%
|
46.70
|
47.00
|
46.70
|
46.70
|
46.70
|
6.18
|
14,980
|
|
|
7/6/2007
|
+2.00 / +4.55%
|
44.00
|
46.00
|
44.00
|
46.00
|
46.00
|
6.09
|
32,050
|
|
|
7/5/2007
|
-1.00 / -2.22%
|
45.00
|
45.00
|
44.00
|
44.00
|
44.00
|
5.82
|
10,760
|
|
|
7/4/2007
|
+1.30 / +2.97%
|
43.70
|
45.00
|
43.70
|
45.00
|
45.00
|
5.96
|
32,610
|
|
|
7/3/2007
|
-2.30 / -5.00%
|
43.70
|
43.70
|
43.70
|
43.70
|
43.70
|
5.78
|
16,550
|
|
|
7/2/2007
|
-1.00 / -2.13%
|
47.00
|
48.50
|
46.00
|
46.00
|
46.00
|
6.09
|
25,910
|
|
|
6/29/2007
|
-1.00 / -2.08%
|
47.50
|
47.50
|
47.00
|
47.00
|
47.00
|
6.22
|
49,960
|
|
|
6/28/2007
|
-2.00 / -4.00%
|
48.20
|
48.20
|
48.00
|
48.00
|
48.00
|
6.35
|
25,620
|
|
|
6/27/2007
|
-1.50 / -2.91%
|
51.50
|
51.50
|
50.00
|
50.00
|
50.00
|
6.62
|
61,200
|
|
|
6/26/2007
|
-1.00 / -1.90%
|
52.50
|
52.50
|
51.50
|
51.50
|
51.50
|
6.82
|
21,000
|
|
|
6/25/2007
|
0.00 / 0.00%
|
52.50
|
53.00
|
52.50
|
52.50
|
52.50
|
6.95
|
131,830
|
|
|
6/22/2007
|
+2.50 / +5.00%
|
50.00
|
52.50
|
49.00
|
52.50
|
52.50
|
6.95
|
73,260
|
|
|
6/21/2007
|
-1.50 / -2.91%
|
51.50
|
51.50
|
50.00
|
50.00
|
50.00
|
6.62
|
25,380
|
|
|
6/20/2007
|
+1.00 / +1.98%
|
50.50
|
51.50
|
48.00
|
51.50
|
51.50
|
6.82
|
88,220
|
|
|
6/19/2007
|
-1.00 / -1.94%
|
51.50
|
54.00
|
50.50
|
50.50
|
50.50
|
6.68
|
197,410
|
|
|
6/18/2007
|
+2.00 / +4.04%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
6.82
|
56,900
|
|
|
6/15/2007
|
+2.30 / +4.87%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
6.55
|
17,670
|
|
|
6/14/2007
|
+2.20 / +4.89%
|
47.20
|
47.20
|
47.20
|
47.20
|
47.20
|
6.25
|
28,070
|
|
|
6/13/2007
|
+1.50 / +3.45%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
5.96
|
42,780
|
|
|
6/12/2007
|
+1.00 / +2.35%
|
43.00
|
43.50
|
43.00
|
43.50
|
43.50
|
5.76
|
48,850
|
|
|
6/11/2007
|
+0.50 / +1.19%
|
42.00
|
42.50
|
42.00
|
42.50
|
42.50
|
5.63
|
26,390
|
|
|
6/8/2007
|
0.00 / 0.00%
|
42.00
|
43.00
|
42.00
|
42.00
|
42.00
|
5.56
|
28,880
|
|
|
6/7/2007
|
+2.00 / +5.00%
|
41.00
|
42.00
|
41.00
|
42.00
|
42.00
|
5.56
|
25,570
|
|
|
6/6/2007
|
+0.80 / +2.04%
|
39.20
|
40.00
|
39.00
|
40.00
|
40.00
|
5.29
|
7,340
|
|
|
6/5/2007
|
-1.80 / -4.39%
|
41.00
|
41.00
|
39.20
|
39.20
|
39.20
|
5.19
|
4,350
|
|
|