|
Closing price on 7/18/2014
|
|
| Open |
9.20 |
| High |
9.30 |
| Low |
9.20 |
| Volume |
30 |
| Split-adjusted Price |
2.77 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2014
|
+0.20 / +2.20%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.30
|
2.77
|
30
|
|
|
7/17/2014
|
-0.10 / -1.09%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.71
|
4,180
|
|
|
7/16/2014
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.74
|
3,500
|
|
|
7/15/2014
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.10
|
2.71
|
4,710
|
|
|
7/14/2014
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.20
|
2.74
|
3,150
|
|
|
7/11/2014
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.77
|
50
|
|
|
7/10/2014
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.30
|
2.77
|
13,430
|
|
|
7/9/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
2.77
|
2,220
|
|
|
7/8/2014
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.30
|
2.77
|
45,450
|
|
|
7/7/2014
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.30
|
2.77
|
25,050
|
|
|
7/4/2014
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.77
|
5,500
|
|
|
7/3/2014
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.40
|
2.80
|
29,480
|
|
|
7/2/2014
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.77
|
5,180
|
|
|
7/1/2014
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.30
|
2.77
|
20
|
|
|
6/30/2014
|
-0.30 / -3.13%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.30
|
2.77
|
6,500
|
|
|
6/27/2014
|
+0.30 / +3.23%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.86
|
10
|
|
|
6/26/2014
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.77
|
660
|
|
|
6/25/2014
|
-0.10 / -1.06%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.30
|
2.77
|
2,010
|
|
|
6/24/2014
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2.80
|
10
|
|
|
6/23/2014
|
+0.10 / +1.09%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.30
|
2.77
|
1,020
|
|
|
6/20/2014
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.20
|
2.74
|
12,250
|
|
|
6/19/2014
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
2.71
|
360
|
|
|
6/18/2014
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.20
|
2.74
|
6,680
|
|
|
6/17/2014
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.30
|
2.77
|
5,650
|
|
|
6/16/2014
|
-0.10 / -1.05%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.40
|
2.80
|
1,840
|
|
|
6/13/2014
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.00
|
9.50
|
9.50
|
2.83
|
40
|
|
|
6/12/2014
|
-0.10 / -1.04%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.50
|
2.83
|
200
|
|
|
6/11/2014
|
-0.10 / -1.03%
|
9.60
|
10.00
|
9.20
|
9.60
|
9.60
|
2.86
|
7,130
|
|
|
6/10/2014
|
+0.50 / +5.43%
|
9.00
|
9.70
|
9.00
|
9.70
|
9.70
|
2.89
|
40
|
|
|
6/9/2014
|
-0.10 / -1.08%
|
9.70
|
9.70
|
9.20
|
9.20
|
9.20
|
2.74
|
1,280
|
|
|