|
Closing price on 8/20/2012
|
|
| Open |
9.20 |
| High |
9.20 |
| Low |
9.10 |
| Volume |
3,450 |
| Split-adjusted Price |
2.19 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2012
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
2.19
|
3,450
|
|
|
8/17/2012
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.20
|
2.22
|
4,190
|
|
|
8/16/2012
|
+0.20 / +2.25%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.10
|
2.19
|
6,020
|
|
|
8/15/2012
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
2.15
|
2,300
|
|
|
8/14/2012
|
-0.20 / -2.17%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
2.17
|
1,290
|
|
|
8/13/2012
|
+0.10 / +1.10%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
2.22
|
23,800
|
|
|
8/10/2012
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.10
|
2.19
|
7,910
|
|
|
8/9/2012
|
+0.10 / +1.11%
|
8.80
|
9.10
|
8.80
|
9.10
|
9.10
|
2.19
|
11,830
|
|
|
8/8/2012
|
-0.10 / -1.10%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
2.17
|
3,640
|
|
|
8/7/2012
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.90
|
9.10
|
9.10
|
2.19
|
7,110
|
|
|
8/6/2012
|
+0.30 / +3.41%
|
9.00
|
9.10
|
8.80
|
9.10
|
9.10
|
2.19
|
7,260
|
|
|
8/3/2012
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
2.12
|
5,540
|
|
|
8/2/2012
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.15
|
4,130
|
|
|
8/1/2012
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
9.00
|
9.00
|
2.17
|
6,140
|
|
|
7/31/2012
|
-0.10 / -1.10%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.00
|
2.17
|
8,720
|
|
|
7/30/2012
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.70
|
9.10
|
9.10
|
2.19
|
15,350
|
|
|
7/27/2012
|
-0.20 / -2.15%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.10
|
2.19
|
5,520
|
|
|
7/26/2012
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
2.24
|
2,120
|
|
|
7/25/2012
|
+0.20 / +2.15%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.50
|
2.29
|
240
|
|
|
7/24/2012
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.30
|
2.24
|
3,980
|
|
|
7/23/2012
|
-0.40 / -4.08%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.40
|
2.27
|
5,450
|
|
|
7/20/2012
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.80
|
2.36
|
4,310
|
|
|
7/19/2012
|
+0.20 / +2.08%
|
9.50
|
9.80
|
9.40
|
9.80
|
9.80
|
2.36
|
150
|
|
|
7/18/2012
|
-0.20 / -2.04%
|
9.90
|
9.90
|
9.50
|
9.60
|
9.60
|
2.31
|
1,700
|
|
|
7/17/2012
|
+0.30 / +3.16%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.36
|
60
|
|
|
7/16/2012
|
-0.40 / -4.04%
|
9.60
|
9.80
|
9.50
|
9.50
|
9.50
|
2.29
|
3,000
|
|
|
7/13/2012
|
+0.30 / +3.13%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.90
|
2.39
|
60
|
|
|
7/12/2012
|
+0.20 / +2.13%
|
9.70
|
9.70
|
9.40
|
9.60
|
9.60
|
2.31
|
640
|
|
|
7/11/2012
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2.27
|
20
|
|
|
7/10/2012
|
-0.10 / -1.06%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.30
|
2.24
|
2,760
|
|
|