|
Closing price on 7/29/2009
|
|
| Open |
15.80 |
| High |
16.00 |
| Low |
15.60 |
| Volume |
36,820 |
| Split-adjusted Price |
2.71 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2009
|
-0.50 / -3.09%
|
15.80
|
16.00
|
15.60
|
15.70
|
15.70
|
2.71
|
36,820
|
|
|
7/28/2009
|
-0.80 / -4.71%
|
16.20
|
16.50
|
16.20
|
16.20
|
16.20
|
2.80
|
60,480
|
|
|
7/27/2009
|
-0.50 / -2.86%
|
17.20
|
17.60
|
17.00
|
17.00
|
17.00
|
2.94
|
58,230
|
|
|
7/24/2009
|
+0.80 / +4.79%
|
17.40
|
17.50
|
17.30
|
17.50
|
17.50
|
3.03
|
160,960
|
|
|
7/23/2009
|
+0.70 / +4.38%
|
15.40
|
16.70
|
15.30
|
16.70
|
16.70
|
2.89
|
63,900
|
|
|
7/22/2009
|
-0.20 / -1.23%
|
16.80
|
16.80
|
15.90
|
16.00
|
16.00
|
2.77
|
10,980
|
|
|
7/21/2009
|
+0.60 / +3.85%
|
16.00
|
16.20
|
15.70
|
16.20
|
16.20
|
2.80
|
31,530
|
|
|
7/20/2009
|
-0.80 / -4.88%
|
16.40
|
16.40
|
15.60
|
15.60
|
15.60
|
2.70
|
35,220
|
|
|
7/17/2009
|
-0.40 / -2.38%
|
16.80
|
16.80
|
16.30
|
16.40
|
16.40
|
2.84
|
36,700
|
|
|
7/16/2009
|
+0.10 / +0.60%
|
17.40
|
17.40
|
16.60
|
16.80
|
16.80
|
2.90
|
22,540
|
|
|
7/15/2009
|
+0.60 / +3.73%
|
16.30
|
16.90
|
16.30
|
16.70
|
16.70
|
2.89
|
16,240
|
|
|
7/14/2009
|
-0.80 / -4.73%
|
16.90
|
16.90
|
16.10
|
16.10
|
16.10
|
2.78
|
34,370
|
|
|
7/13/2009
|
-0.80 / -4.52%
|
17.20
|
17.20
|
16.90
|
16.90
|
16.90
|
2.92
|
16,250
|
|
|
7/10/2009
|
-0.90 / -4.84%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.70
|
3.06
|
35,630
|
|
|
7/9/2009
|
+0.20 / +1.09%
|
18.00
|
18.80
|
17.80
|
18.60
|
18.60
|
3.22
|
32,080
|
|
|
7/8/2009
|
+0.80 / +4.55%
|
17.60
|
18.40
|
17.60
|
18.40
|
18.40
|
3.18
|
108,830
|
|
|
7/7/2009
|
+0.80 / +4.76%
|
17.60
|
17.60
|
17.00
|
17.60
|
17.60
|
3.04
|
64,830
|
|
|
7/6/2009
|
+0.80 / +5.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
2.90
|
12,500
|
|
|
7/3/2009
|
+0.70 / +4.58%
|
15.30
|
16.00
|
15.30
|
16.00
|
16.00
|
2.77
|
43,700
|
|
|
7/2/2009
|
+0.10 / +0.66%
|
15.80
|
15.80
|
14.60
|
15.30
|
15.30
|
2.65
|
56,740
|
|
|
7/1/2009
|
-0.70 / -4.40%
|
15.20
|
15.30
|
15.20
|
15.20
|
15.20
|
2.63
|
90,740
|
|
|
6/30/2009
|
-0.80 / -4.79%
|
16.60
|
17.00
|
15.90
|
15.90
|
15.90
|
2.75
|
54,700
|
|
|
6/29/2009
|
-0.60 / -3.47%
|
17.00
|
17.50
|
16.70
|
16.70
|
16.70
|
2.89
|
16,910
|
|
|
6/26/2009
|
-0.90 / -4.95%
|
17.50
|
17.70
|
17.30
|
17.30
|
17.30
|
2.99
|
97,130
|
|
|
6/25/2009
|
-0.10 / -0.55%
|
19.10
|
19.10
|
17.40
|
18.20
|
18.20
|
3.15
|
96,060
|
|
|
6/24/2009
|
+0.80 / +4.57%
|
17.30
|
18.30
|
17.30
|
18.30
|
18.30
|
3.16
|
178,960
|
|
|
6/23/2009
|
-0.90 / -4.89%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
3.03
|
5,560
|
|
|
6/22/2009
|
-0.90 / -4.66%
|
18.50
|
18.50
|
18.40
|
18.40
|
18.40
|
3.18
|
138,580
|
|
|
6/19/2009
|
-1.00 / -4.93%
|
20.00
|
20.10
|
19.30
|
19.30
|
19.30
|
3.34
|
142,800
|
|
|
6/18/2009
|
-1.00 / -4.69%
|
22.00
|
22.00
|
20.30
|
20.30
|
20.30
|
3.51
|
167,560
|
|
|