|
Closing price on 8/19/2010
|
|
| Open |
19.00 |
| High |
19.00 |
| Low |
18.20 |
| Volume |
173,840 |
| Split-adjusted Price |
3.31 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2010
|
-0.80 / -4.21%
|
19.00
|
19.00
|
18.20
|
18.20
|
18.20
|
3.31
|
173,840
|
|
|
8/18/2010
|
-0.90 / -4.52%
|
19.90
|
19.90
|
19.00
|
19.00
|
19.00
|
3.46
|
68,060
|
|
|
8/17/2010
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.50
|
19.90
|
19.90
|
3.62
|
25,020
|
|
|
8/16/2010
|
+0.90 / +4.74%
|
19.30
|
19.90
|
19.30
|
19.90
|
19.90
|
3.62
|
44,160
|
|
|
8/13/2010
|
0.00 / 0.00%
|
18.50
|
19.00
|
18.10
|
19.00
|
19.00
|
3.46
|
128,790
|
|
|
8/12/2010
|
-0.90 / -4.52%
|
19.50
|
20.00
|
19.00
|
19.00
|
19.00
|
3.46
|
98,040
|
|
|
8/11/2010
|
+0.40 / +2.05%
|
19.50
|
20.00
|
19.50
|
19.90
|
19.90
|
3.62
|
35,220
|
|
|
8/10/2010
|
-0.50 / -2.50%
|
19.90
|
20.00
|
19.00
|
19.50
|
19.50
|
3.55
|
199,840
|
|
|
8/9/2010
|
-0.60 / -2.91%
|
20.40
|
20.40
|
20.00
|
20.00
|
20.00
|
3.64
|
81,840
|
|
|
8/6/2010
|
+0.30 / +1.48%
|
20.80
|
20.80
|
20.40
|
20.60
|
20.60
|
3.75
|
30,030
|
|
|
8/5/2010
|
-0.20 / -0.98%
|
20.50
|
20.70
|
20.30
|
20.30
|
20.30
|
3.70
|
68,130
|
|
|
8/4/2010
|
0.00 / 0.00%
|
20.50
|
20.90
|
20.30
|
20.50
|
20.50
|
3.73
|
116,800
|
|
|
8/3/2010
|
-0.30 / -1.44%
|
20.80
|
20.90
|
20.50
|
20.50
|
20.50
|
3.73
|
129,680
|
|
|
8/2/2010
|
-0.50 / -2.35%
|
21.10
|
21.10
|
20.80
|
20.80
|
20.80
|
3.79
|
66,050
|
|
|
7/30/2010
|
+0.10 / +0.47%
|
21.20
|
21.80
|
21.10
|
21.30
|
21.30
|
3.88
|
72,720
|
|
|
7/29/2010
|
+0.60 / +2.91%
|
20.70
|
21.50
|
20.60
|
21.20
|
21.20
|
3.86
|
69,010
|
|
|
7/28/2010
|
-1.00 / -4.63%
|
21.40
|
21.50
|
20.60
|
20.60
|
20.60
|
3.75
|
413,390
|
|
|
7/27/2010
|
-1.10 / -4.85%
|
22.20
|
22.70
|
21.60
|
21.60
|
21.60
|
3.93
|
232,560
|
|
|
7/26/2010
|
-1.10 / -4.62%
|
23.40
|
23.60
|
22.70
|
22.70
|
22.70
|
4.13
|
133,320
|
|
|
7/23/2010
|
+0.50 / +2.15%
|
23.80
|
23.80
|
23.10
|
23.80
|
23.80
|
4.33
|
319,410
|
|
|
7/22/2010
|
+1.10 / +4.95%
|
23.30
|
23.30
|
23.00
|
23.30
|
23.30
|
4.24
|
713,190
|
|
|
7/21/2010
|
+1.00 / +4.72%
|
21.20
|
22.20
|
21.20
|
22.20
|
22.20
|
4.04
|
321,660
|
|
|
7/20/2010
|
-0.60 / -2.75%
|
22.10
|
22.10
|
21.20
|
21.20
|
21.20
|
3.86
|
172,940
|
|
|
7/19/2010
|
-0.70 / -3.11%
|
22.00
|
22.50
|
21.70
|
21.80
|
21.80
|
3.97
|
103,150
|
|
|
7/16/2010
|
-0.10 / -0.44%
|
22.90
|
23.50
|
22.30
|
22.50
|
22.50
|
4.10
|
221,710
|
|
|
7/15/2010
|
+1.00 / +4.63%
|
22.00
|
22.60
|
22.00
|
22.60
|
22.60
|
4.12
|
449,440
|
|
|
7/14/2010
|
+1.00 / +4.85%
|
20.80
|
21.60
|
20.80
|
21.60
|
21.60
|
3.93
|
333,340
|
|
|
7/13/2010
|
+0.30 / +1.48%
|
20.50
|
20.90
|
20.40
|
20.60
|
20.60
|
3.75
|
49,100
|
|
|
7/12/2010
|
0.00 / 0.00%
|
20.30
|
20.40
|
20.00
|
20.30
|
20.30
|
3.70
|
61,340
|
|
|
7/9/2010
|
-0.20 / -0.98%
|
20.80
|
20.80
|
20.30
|
20.30
|
20.30
|
3.70
|
8,260
|
|
|