|
Closing price on 7/28/2008
|
|
| Open |
17.40 |
| High |
17.40 |
| Low |
17.40 |
| Volume |
56,740 |
| Split-adjusted Price |
2.70 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2008
|
+0.50 / +2.96%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
2.70
|
56,740
|
|
|
7/25/2008
|
-0.50 / -2.87%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
2.62
|
34,990
|
|
|
7/24/2008
|
-0.50 / -2.79%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
2.70
|
35,090
|
|
|
7/23/2008
|
-0.50 / -2.72%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
2.77
|
100
|
|
|
7/22/2008
|
-0.50 / -2.65%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
2.85
|
40
|
|
|
7/21/2008
|
-0.50 / -2.58%
|
19.40
|
19.40
|
18.90
|
18.90
|
18.90
|
2.93
|
550
|
|
|
7/18/2008
|
-0.60 / -3.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
3.01
|
11,040
|
|
|
7/17/2008
|
-0.60 / -2.91%
|
20.60
|
21.00
|
20.00
|
20.00
|
20.00
|
3.10
|
28,920
|
|
|
7/16/2008
|
0.00 / 0.00%
|
20.60
|
21.00
|
20.00
|
20.60
|
20.60
|
3.19
|
42,530
|
|
|
7/15/2008
|
+0.60 / +3.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
3.19
|
15,790
|
|
|
7/14/2008
|
+0.50 / +2.56%
|
19.90
|
20.00
|
19.90
|
20.00
|
20.00
|
3.10
|
63,300
|
|
|
7/11/2008
|
+0.50 / +2.63%
|
19.50
|
19.50
|
19.40
|
19.50
|
19.50
|
3.02
|
33,720
|
|
|
7/10/2008
|
+0.50 / +2.70%
|
18.90
|
19.00
|
18.90
|
19.00
|
19.00
|
2.94
|
22,020
|
|
|
7/9/2008
|
+0.50 / +2.78%
|
17.80
|
18.50
|
17.80
|
18.50
|
18.50
|
2.87
|
28,490
|
|
|
7/8/2008
|
-0.50 / -2.70%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.79
|
15,610
|
|
|
7/7/2008
|
-1.70 / -8.42%
|
19.50
|
19.50
|
18.50
|
18.50
|
18.50
|
2.87
|
39,870
|
|
|
7/4/2008
|
+0.50 / +2.54%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
2.94
|
50,080
|
|
|
7/3/2008
|
+0.50 / +2.60%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
2.87
|
67,420
|
|
|
7/2/2008
|
+0.50 / +2.67%
|
19.20
|
19.20
|
18.80
|
19.20
|
19.20
|
2.80
|
49,760
|
|
|
7/1/2008
|
+0.50 / +2.75%
|
18.70
|
18.70
|
18.00
|
18.70
|
18.70
|
2.72
|
48,920
|
|
|
6/30/2008
|
+0.50 / +2.82%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
2.65
|
47,110
|
|
|
6/27/2008
|
+0.50 / +2.91%
|
16.90
|
17.70
|
16.90
|
17.70
|
17.70
|
2.58
|
38,610
|
|
|
6/26/2008
|
+0.40 / +2.38%
|
17.30
|
17.30
|
16.30
|
17.20
|
17.20
|
2.51
|
24,150
|
|
|
6/25/2008
|
+0.40 / +2.44%
|
16.40
|
16.80
|
16.40
|
16.80
|
16.80
|
2.45
|
19,030
|
|
|
6/24/2008
|
+0.30 / +1.86%
|
16.50
|
16.50
|
16.00
|
16.40
|
16.40
|
2.39
|
21,170
|
|
|
6/23/2008
|
-0.40 / -2.42%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
2.35
|
15,780
|
|
|
6/20/2008
|
-0.50 / -2.94%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.50
|
2.40
|
2,100
|
|
|
6/19/2008
|
-0.50 / -2.86%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.00
|
2.48
|
730
|
|
|
6/18/2008
|
-0.30 / -1.69%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.50
|
2.55
|
2,650
|
|
|
6/17/2008
|
+0.30 / +1.71%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
2.59
|
15,020
|
|
|