|
Closing price on 8/3/2012
|
|
| Open |
8.90 |
| High |
8.90 |
| Low |
8.80 |
| Volume |
5,540 |
| Split-adjusted Price |
2.12 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/9/2012
|
-0.20 / -2.08%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.40
|
2.27
|
6,100
|
|
|
7/6/2012
|
+0.20 / +2.13%
|
9.10
|
9.60
|
9.10
|
9.60
|
9.60
|
2.31
|
590
|
|
|
7/5/2012
|
+0.30 / +3.30%
|
8.90
|
9.40
|
8.80
|
9.40
|
9.40
|
2.27
|
3,930
|
|
|
7/4/2012
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.10
|
9.10
|
9.10
|
2.19
|
17,740
|
|
|
7/3/2012
|
-0.30 / -3.19%
|
9.30
|
9.40
|
9.10
|
9.10
|
9.10
|
2.19
|
18,610
|
|
|
7/2/2012
|
-0.40 / -4.08%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.40
|
2.27
|
10,340
|
|
|
6/29/2012
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.80
|
2.36
|
17,150
|
|
|
6/28/2012
|
+0.10 / +1.03%
|
9.40
|
9.80
|
9.30
|
9.80
|
9.80
|
2.36
|
16,970
|
|
|
6/27/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.50
|
9.70
|
9.70
|
2.34
|
3,190
|
|
|
6/26/2012
|
-0.40 / -3.96%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2.34
|
10,750
|
|
|
6/25/2012
|
-0.10 / -0.98%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.10
|
2.43
|
11,480
|
|
|