|
|
Closing price on 8/19/2009
|
|
| Open |
22.80 |
| High |
22.80 |
| Low |
22.80 |
| Volume |
102,130 |
| Split-adjusted Price |
3.69 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2009
|
+1.00 / +4.59%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
3.69
|
102,130
|
|
|
8/18/2009
|
+1.00 / +4.81%
|
20.50
|
21.80
|
20.50
|
21.80
|
21.80
|
3.52
|
269,090
|
|
|
8/17/2009
|
-0.90 / -4.15%
|
21.70
|
21.90
|
20.80
|
20.80
|
20.80
|
3.36
|
163,830
|
|
|
8/14/2009
|
+1.00 / +4.83%
|
21.70
|
21.70
|
20.70
|
21.70
|
21.70
|
3.51
|
1,027,640
|
|
|
8/13/2009
|
+0.90 / +4.55%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
3.35
|
52,240
|
|
|
8/12/2009
|
+0.90 / +4.76%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
3.20
|
130,850
|
|
|
8/11/2009
|
+0.90 / +5.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
3.06
|
51,880
|
|
|
8/10/2009
|
+0.80 / +4.65%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.91
|
20,900
|
|
|
8/7/2009
|
+0.80 / +4.88%
|
16.80
|
17.20
|
16.50
|
17.20
|
17.20
|
2.78
|
110,910
|
|
|
8/6/2009
|
+0.50 / +3.14%
|
16.10
|
16.60
|
16.00
|
16.40
|
16.40
|
2.65
|
120,450
|
|
|
8/5/2009
|
+0.20 / +1.27%
|
15.70
|
15.90
|
15.60
|
15.90
|
15.90
|
2.57
|
31,470
|
|
|
8/4/2009
|
+0.10 / +0.64%
|
15.60
|
15.70
|
15.50
|
15.70
|
15.70
|
2.54
|
58,840
|
|
|
8/3/2009
|
-0.30 / -1.89%
|
16.20
|
16.20
|
15.50
|
15.60
|
15.60
|
2.52
|
45,380
|
|
|
7/31/2009
|
+0.30 / +1.92%
|
15.50
|
16.00
|
15.50
|
15.90
|
15.90
|
2.57
|
17,590
|
|
|
7/30/2009
|
-0.10 / -0.64%
|
15.30
|
15.90
|
15.30
|
15.60
|
15.60
|
2.52
|
36,130
|
|
|
7/29/2009
|
-0.50 / -3.09%
|
15.80
|
16.00
|
15.60
|
15.70
|
15.70
|
2.54
|
36,820
|
|
|
7/28/2009
|
-0.80 / -4.71%
|
16.20
|
16.50
|
16.20
|
16.20
|
16.20
|
2.62
|
60,480
|
|
|
7/27/2009
|
-0.50 / -2.86%
|
17.20
|
17.60
|
17.00
|
17.00
|
17.00
|
2.75
|
58,230
|
|
|
7/24/2009
|
+0.80 / +4.79%
|
17.40
|
17.50
|
17.30
|
17.50
|
17.50
|
2.83
|
160,960
|
|
|
7/23/2009
|
+0.70 / +4.38%
|
15.40
|
16.70
|
15.30
|
16.70
|
16.70
|
2.70
|
63,900
|
|
|
7/22/2009
|
-0.20 / -1.23%
|
16.80
|
16.80
|
15.90
|
16.00
|
16.00
|
2.59
|
10,980
|
|
|
7/21/2009
|
+0.60 / +3.85%
|
16.00
|
16.20
|
15.70
|
16.20
|
16.20
|
2.62
|
31,530
|
|
|
7/20/2009
|
-0.80 / -4.88%
|
16.40
|
16.40
|
15.60
|
15.60
|
15.60
|
2.52
|
35,220
|
|
|
7/17/2009
|
-0.40 / -2.38%
|
16.80
|
16.80
|
16.30
|
16.40
|
16.40
|
2.65
|
36,700
|
|
|
7/16/2009
|
+0.10 / +0.60%
|
17.40
|
17.40
|
16.60
|
16.80
|
16.80
|
2.72
|
22,540
|
|
|
7/15/2009
|
+0.60 / +3.73%
|
16.30
|
16.90
|
16.30
|
16.70
|
16.70
|
2.70
|
16,240
|
|
|
7/14/2009
|
-0.80 / -4.73%
|
16.90
|
16.90
|
16.10
|
16.10
|
16.10
|
2.60
|
34,370
|
|
|
7/13/2009
|
-0.80 / -4.52%
|
17.20
|
17.20
|
16.90
|
16.90
|
16.90
|
2.73
|
16,250
|
|
|
7/10/2009
|
-0.90 / -4.84%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.70
|
2.86
|
35,630
|
|
|
7/9/2009
|
+0.20 / +1.09%
|
18.00
|
18.80
|
17.80
|
18.60
|
18.60
|
3.01
|
32,080
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|