Closing price on 8/11/2014
|
|
Open |
9.00 |
High |
9.00 |
Low |
9.00 |
Volume |
710 |
Split-adjusted Price |
2.68 |
|
|
HMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/11/2014
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.68
|
710
|
|
8/8/2014
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
2.68
|
21,960
|
|
8/7/2014
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.68
|
0
|
|
8/6/2014
|
-0.40 / -4.26%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.68
|
20
|
|
8/5/2014
|
+0.20 / +2.17%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.40
|
2.80
|
9,020
|
|
8/4/2014
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.74
|
9,000
|
|
8/1/2014
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
2.74
|
550
|
|
7/31/2014
|
+0.20 / +2.22%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
2.74
|
4,520
|
|
7/30/2014
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
2.68
|
1,060
|
|
7/29/2014
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
2.68
|
4,680
|
|
7/28/2014
|
-0.20 / -2.17%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.00
|
2.68
|
7,830
|
|
7/25/2014
|
+0.10 / +1.10%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.20
|
2.74
|
10,640
|
|
7/24/2014
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
2.71
|
6,100
|
|
7/23/2014
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.71
|
2,160
|
|
7/22/2014
|
-0.20 / -2.15%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
2.71
|
210
|
|
7/21/2014
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.77
|
0
|
|
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
|
|
|