|
Closing price on 8/6/2008
|
|
| Open |
19.00 |
| High |
19.90 |
| Low |
19.00 |
| Volume |
99,030 |
| Split-adjusted Price |
3.26 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/11/2008
|
+0.50 / +2.63%
|
19.50
|
19.50
|
19.40
|
19.50
|
19.50
|
3.23
|
33,720
|
|
|
7/10/2008
|
+0.50 / +2.70%
|
18.90
|
19.00
|
18.90
|
19.00
|
19.00
|
3.15
|
22,020
|
|
|
7/9/2008
|
+0.50 / +2.78%
|
17.80
|
18.50
|
17.80
|
18.50
|
18.50
|
3.07
|
28,490
|
|
|
7/8/2008
|
-0.50 / -2.70%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.98
|
15,610
|
|
|
7/7/2008
|
-1.70 / -8.42%
|
19.50
|
19.50
|
18.50
|
18.50
|
18.50
|
3.07
|
39,870
|
|
|
7/4/2008
|
+0.50 / +2.54%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
3.15
|
50,080
|
|
|
7/3/2008
|
+0.50 / +2.60%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
3.07
|
67,420
|
|
|
7/2/2008
|
+0.50 / +2.67%
|
19.20
|
19.20
|
18.80
|
19.20
|
19.20
|
2.99
|
49,760
|
|
|
7/1/2008
|
+0.50 / +2.75%
|
18.70
|
18.70
|
18.00
|
18.70
|
18.70
|
2.91
|
48,920
|
|
|
6/30/2008
|
+0.50 / +2.82%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
2.84
|
47,110
|
|
|
6/27/2008
|
+0.50 / +2.91%
|
16.90
|
17.70
|
16.90
|
17.70
|
17.70
|
2.76
|
38,610
|
|
|
6/26/2008
|
+0.40 / +2.38%
|
17.30
|
17.30
|
16.30
|
17.20
|
17.20
|
2.68
|
24,150
|
|
|