|
Closing price on 8/3/2011
|
|
| Open |
10.90 |
| High |
11.00 |
| Low |
10.70 |
| Volume |
8,250 |
| Split-adjusted Price |
2.13 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2011
|
-0.10 / -0.93%
|
10.90
|
11.00
|
10.70
|
10.70
|
10.70
|
2.13
|
8,250
|
|
|
8/2/2011
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
2.15
|
12,500
|
|
|
8/1/2011
|
-0.30 / -2.70%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
2.15
|
7,110
|
|
|
7/29/2011
|
0.00 / 0.00%
|
10.70
|
11.10
|
10.70
|
11.10
|
11.10
|
2.21
|
17,700
|
|
|
7/28/2011
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.10
|
2.21
|
3,120
|
|
|
7/27/2011
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.10
|
2.21
|
11,120
|
|
|
7/26/2011
|
+0.20 / +1.83%
|
10.90
|
11.10
|
10.90
|
11.10
|
11.10
|
2.21
|
16,830
|
|
|
7/25/2011
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.70
|
10.90
|
10.90
|
2.17
|
5,430
|
|
|
7/22/2011
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
2.15
|
180
|
|
|
7/21/2011
|
-0.10 / -0.92%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.80
|
2.15
|
32,720
|
|
|
7/20/2011
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.90
|
2.17
|
2,820
|
|
|
7/19/2011
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.90
|
2.17
|
10,410
|
|
|
7/18/2011
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2.17
|
5,100
|
|
|
7/15/2011
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.90
|
2.17
|
4,710
|
|
|
7/14/2011
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
2.15
|
10,910
|
|
|
7/13/2011
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.80
|
2.15
|
5,150
|
|
|
7/12/2011
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.90
|
2.17
|
16,520
|
|
|
7/11/2011
|
-0.10 / -0.92%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.80
|
2.15
|
13,050
|
|
|
7/8/2011
|
+0.10 / +0.93%
|
11.00
|
11.20
|
10.90
|
10.90
|
10.90
|
2.17
|
16,140
|
|
|
7/7/2011
|
-0.20 / -1.82%
|
10.70
|
11.00
|
10.70
|
10.80
|
10.80
|
2.15
|
18,470
|
|
|
7/6/2011
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.90
|
11.00
|
11.00
|
2.19
|
1,030
|
|
|
7/5/2011
|
0.00 / 0.00%
|
11.40
|
11.40
|
10.80
|
11.00
|
11.00
|
2.19
|
24,150
|
|
|
7/4/2011
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.60
|
11.00
|
11.00
|
2.19
|
1,710
|
|
|
7/1/2011
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.80
|
11.00
|
11.00
|
2.19
|
25,020
|
|
|
6/30/2011
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
10.90
|
10.90
|
2.17
|
32,460
|
|
|
6/29/2011
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2.17
|
10,390
|
|
|
6/28/2011
|
-0.20 / -1.80%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.90
|
2.17
|
8,500
|
|
|
6/27/2011
|
+0.20 / +1.83%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.10
|
2.21
|
26,970
|
|
|
6/24/2011
|
-0.30 / -2.68%
|
10.90
|
11.20
|
10.90
|
10.90
|
10.90
|
2.17
|
900
|
|
|
6/23/2011
|
-0.20 / -1.75%
|
11.80
|
11.80
|
11.00
|
11.20
|
11.20
|
2.23
|
5,120
|
|
|