|
Closing price on 7/18/2012
|
|
| Open |
9.90 |
| High |
9.90 |
| Low |
9.50 |
| Volume |
1,700 |
| Split-adjusted Price |
2.31 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2012
|
-0.20 / -2.04%
|
9.90
|
9.90
|
9.50
|
9.60
|
9.60
|
2.31
|
1,700
|
|
|
7/17/2012
|
+0.30 / +3.16%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.36
|
60
|
|
|
7/16/2012
|
-0.40 / -4.04%
|
9.60
|
9.80
|
9.50
|
9.50
|
9.50
|
2.29
|
3,000
|
|
|
7/13/2012
|
+0.30 / +3.13%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.90
|
2.39
|
60
|
|
|
7/12/2012
|
+0.20 / +2.13%
|
9.70
|
9.70
|
9.40
|
9.60
|
9.60
|
2.31
|
640
|
|
|
7/11/2012
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2.27
|
20
|
|
|
7/10/2012
|
-0.10 / -1.06%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.30
|
2.24
|
2,760
|
|
|
7/9/2012
|
-0.20 / -2.08%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.40
|
2.27
|
6,100
|
|
|
7/6/2012
|
+0.20 / +2.13%
|
9.10
|
9.60
|
9.10
|
9.60
|
9.60
|
2.31
|
590
|
|
|
7/5/2012
|
+0.30 / +3.30%
|
8.90
|
9.40
|
8.80
|
9.40
|
9.40
|
2.27
|
3,930
|
|
|
7/4/2012
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.10
|
9.10
|
9.10
|
2.19
|
17,740
|
|
|
7/3/2012
|
-0.30 / -3.19%
|
9.30
|
9.40
|
9.10
|
9.10
|
9.10
|
2.19
|
18,610
|
|
|
7/2/2012
|
-0.40 / -4.08%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.40
|
2.27
|
10,340
|
|
|
6/29/2012
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.80
|
2.36
|
17,150
|
|
|
6/28/2012
|
+0.10 / +1.03%
|
9.40
|
9.80
|
9.30
|
9.80
|
9.80
|
2.36
|
16,970
|
|
|
6/27/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.50
|
9.70
|
9.70
|
2.34
|
3,190
|
|
|
6/26/2012
|
-0.40 / -3.96%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2.34
|
10,750
|
|
|
6/25/2012
|
-0.10 / -0.98%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.10
|
2.43
|
11,480
|
|
|
6/22/2012
|
-0.10 / -0.97%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
2.46
|
4,010
|
|
|
6/21/2012
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
2.48
|
2,410
|
|
|
6/20/2012
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
2.48
|
4,540
|
|
|
6/19/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.30
|
2.48
|
11,350
|
|
|
6/18/2012
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.30
|
2.48
|
11,070
|
|
|
6/15/2012
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.30
|
2.48
|
1,800
|
|
|
6/14/2012
|
-0.10 / -0.96%
|
10.10
|
10.30
|
10.00
|
10.30
|
10.30
|
2.48
|
5,030
|
|
|
6/13/2012
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.10
|
10.40
|
10.40
|
2.51
|
6,900
|
|
|
6/12/2012
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.10
|
10.40
|
10.40
|
2.51
|
4,210
|
|
|
6/11/2012
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.40
|
2.51
|
8,620
|
|
|
6/8/2012
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.20
|
10.40
|
10.40
|
2.51
|
16,520
|
|
|
6/7/2012
|
+0.10 / +0.96%
|
10.40
|
10.60
|
10.40
|
10.50
|
10.50
|
2.53
|
8,450
|
|
|