|
Closing price on 8/22/2008
|
|
| Open |
22.20 |
| High |
22.20 |
| Low |
22.20 |
| Volume |
54,020 |
| Split-adjusted Price |
3.68 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2008
|
+1.00 / +4.72%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
3.68
|
54,020
|
|
|
8/21/2008
|
+1.00 / +4.95%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
3.51
|
13,640
|
|
|
8/20/2008
|
+0.90 / +4.66%
|
20.20
|
20.20
|
20.00
|
20.20
|
20.20
|
3.35
|
271,320
|
|
|
8/19/2008
|
-0.90 / -4.46%
|
19.40
|
20.10
|
19.20
|
19.30
|
19.30
|
3.20
|
136,130
|
|
|
8/18/2008
|
0.00 / 0.00%
|
19.20
|
20.90
|
19.20
|
20.20
|
20.20
|
3.35
|
80,180
|
|
|
8/15/2008
|
+0.50 / +2.54%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
3.35
|
89,370
|
|
|
8/14/2008
|
+0.50 / +2.60%
|
18.70
|
19.70
|
18.70
|
19.70
|
19.70
|
3.26
|
73,310
|
|
|
8/13/2008
|
-0.40 / -2.04%
|
19.10
|
19.60
|
19.10
|
19.20
|
19.20
|
3.18
|
61,000
|
|
|
8/12/2008
|
-0.60 / -2.97%
|
20.80
|
20.80
|
19.60
|
19.60
|
19.60
|
3.25
|
107,910
|
|
|
8/11/2008
|
+0.50 / +2.54%
|
20.20
|
20.20
|
19.70
|
20.20
|
20.20
|
3.35
|
130,830
|
|
|
8/8/2008
|
-0.30 / -1.50%
|
20.00
|
20.00
|
19.50
|
19.70
|
19.70
|
3.26
|
47,790
|
|
|
8/7/2008
|
+0.30 / +1.52%
|
20.20
|
20.20
|
20.00
|
20.00
|
20.00
|
3.31
|
76,130
|
|
|
8/6/2008
|
+0.30 / +1.55%
|
19.00
|
19.90
|
19.00
|
19.70
|
19.70
|
3.26
|
99,030
|
|
|
8/5/2008
|
-0.50 / -2.51%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
3.21
|
45,950
|
|
|
8/4/2008
|
+0.50 / +2.58%
|
19.90
|
19.90
|
19.00
|
19.90
|
19.90
|
3.30
|
267,020
|
|
|
8/1/2008
|
+0.50 / +2.65%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
3.21
|
14,330
|
|
|
7/31/2008
|
+0.50 / +2.72%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
3.13
|
95,080
|
|
|
7/30/2008
|
+0.50 / +2.79%
|
18.40
|
18.40
|
17.40
|
18.40
|
18.40
|
3.05
|
128,000
|
|
|
7/29/2008
|
+0.50 / +2.87%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
2.97
|
830
|
|
|
7/28/2008
|
+0.50 / +2.96%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
2.88
|
56,740
|
|
|
7/25/2008
|
-0.50 / -2.87%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
2.80
|
34,990
|
|
|
7/24/2008
|
-0.50 / -2.79%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
2.88
|
35,090
|
|
|
7/23/2008
|
-0.50 / -2.72%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
2.97
|
100
|
|
|
7/22/2008
|
-0.50 / -2.65%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
3.05
|
40
|
|
|
7/21/2008
|
-0.50 / -2.58%
|
19.40
|
19.40
|
18.90
|
18.90
|
18.90
|
3.13
|
550
|
|
|
7/18/2008
|
-0.60 / -3.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
3.21
|
11,040
|
|
|
7/17/2008
|
-0.60 / -2.91%
|
20.60
|
21.00
|
20.00
|
20.00
|
20.00
|
3.31
|
28,920
|
|
|
7/16/2008
|
0.00 / 0.00%
|
20.60
|
21.00
|
20.00
|
20.60
|
20.60
|
3.41
|
42,530
|
|
|
7/15/2008
|
+0.60 / +3.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
3.41
|
15,790
|
|
|
7/14/2008
|
+0.50 / +2.56%
|
19.90
|
20.00
|
19.90
|
20.00
|
20.00
|
3.31
|
63,300
|
|
|