|
Closing price on 7/17/2008
|
|
| Open |
20.60 |
| High |
21.00 |
| Low |
20.00 |
| Volume |
28,920 |
| Split-adjusted Price |
3.31 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2008
|
-0.60 / -2.91%
|
20.60
|
21.00
|
20.00
|
20.00
|
20.00
|
3.31
|
28,920
|
|
|
7/16/2008
|
0.00 / 0.00%
|
20.60
|
21.00
|
20.00
|
20.60
|
20.60
|
3.41
|
42,530
|
|
|
7/15/2008
|
+0.60 / +3.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
3.41
|
15,790
|
|
|
7/14/2008
|
+0.50 / +2.56%
|
19.90
|
20.00
|
19.90
|
20.00
|
20.00
|
3.31
|
63,300
|
|
|
7/11/2008
|
+0.50 / +2.63%
|
19.50
|
19.50
|
19.40
|
19.50
|
19.50
|
3.23
|
33,720
|
|
|
7/10/2008
|
+0.50 / +2.70%
|
18.90
|
19.00
|
18.90
|
19.00
|
19.00
|
3.15
|
22,020
|
|
|
7/9/2008
|
+0.50 / +2.78%
|
17.80
|
18.50
|
17.80
|
18.50
|
18.50
|
3.07
|
28,490
|
|
|
7/8/2008
|
-0.50 / -2.70%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.98
|
15,610
|
|
|
7/7/2008
|
-1.70 / -8.42%
|
19.50
|
19.50
|
18.50
|
18.50
|
18.50
|
3.07
|
39,870
|
|
|
7/4/2008
|
+0.50 / +2.54%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
3.15
|
50,080
|
|
|
7/3/2008
|
+0.50 / +2.60%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
3.07
|
67,420
|
|
|
7/2/2008
|
+0.50 / +2.67%
|
19.20
|
19.20
|
18.80
|
19.20
|
19.20
|
2.99
|
49,760
|
|
|
7/1/2008
|
+0.50 / +2.75%
|
18.70
|
18.70
|
18.00
|
18.70
|
18.70
|
2.91
|
48,920
|
|
|
6/30/2008
|
+0.50 / +2.82%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
2.84
|
47,110
|
|
|
6/27/2008
|
+0.50 / +2.91%
|
16.90
|
17.70
|
16.90
|
17.70
|
17.70
|
2.76
|
38,610
|
|
|
6/26/2008
|
+0.40 / +2.38%
|
17.30
|
17.30
|
16.30
|
17.20
|
17.20
|
2.68
|
24,150
|
|
|
6/25/2008
|
+0.40 / +2.44%
|
16.40
|
16.80
|
16.40
|
16.80
|
16.80
|
2.62
|
19,030
|
|
|
6/24/2008
|
+0.30 / +1.86%
|
16.50
|
16.50
|
16.00
|
16.40
|
16.40
|
2.56
|
21,170
|
|
|
6/23/2008
|
-0.40 / -2.42%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
2.51
|
15,780
|
|
|
6/20/2008
|
-0.50 / -2.94%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.50
|
2.57
|
2,100
|
|
|
6/19/2008
|
-0.50 / -2.86%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.00
|
2.65
|
730
|
|
|
6/18/2008
|
-0.30 / -1.69%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.50
|
2.73
|
2,650
|
|
|
6/17/2008
|
+0.30 / +1.71%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
2.77
|
15,020
|
|
|
6/16/2008
|
+0.30 / +1.74%
|
17.50
|
17.50
|
17.30
|
17.50
|
17.50
|
2.73
|
10,820
|
|
|
6/13/2008
|
+0.30 / +1.78%
|
16.70
|
17.20
|
16.70
|
17.20
|
17.20
|
2.68
|
9,580
|
|
|
6/12/2008
|
+0.30 / +1.81%
|
16.30
|
16.90
|
16.30
|
16.90
|
16.90
|
2.63
|
11,060
|
|
|
6/11/2008
|
-0.30 / -1.78%
|
16.60
|
17.20
|
16.60
|
16.60
|
16.60
|
2.59
|
14,770
|
|
|
6/10/2008
|
-0.30 / -1.74%
|
16.90
|
17.20
|
16.90
|
16.90
|
16.90
|
2.63
|
4,680
|
|
|
6/9/2008
|
-0.30 / -1.71%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
2.68
|
20
|
|
|
6/6/2008
|
-0.30 / -1.69%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
2.73
|
30
|
|
|