|
Closing price on 9/10/2010
|
|
| Open |
18.80 |
| High |
19.00 |
| Low |
18.00 |
| Volume |
121,420 |
| Split-adjusted Price |
3.28 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2010
|
-0.90 / -4.76%
|
18.80
|
19.00
|
18.00
|
18.00
|
18.00
|
3.28
|
121,420
|
|
|
9/9/2010
|
+0.90 / +5.00%
|
18.30
|
18.90
|
18.30
|
18.90
|
18.90
|
3.44
|
136,490
|
|
|
9/8/2010
|
-0.70 / -3.74%
|
18.10
|
18.40
|
17.90
|
18.00
|
18.00
|
3.28
|
103,570
|
|
|
9/7/2010
|
-0.50 / -2.60%
|
19.20
|
19.90
|
18.40
|
18.70
|
18.70
|
3.40
|
94,020
|
|
|
9/6/2010
|
+0.90 / +4.92%
|
19.00
|
19.20
|
18.90
|
19.20
|
19.20
|
3.50
|
214,090
|
|
|
9/1/2010
|
+0.60 / +3.39%
|
18.10
|
18.50
|
17.20
|
18.30
|
18.30
|
3.33
|
104,430
|
|
|
8/31/2010
|
+0.80 / +4.73%
|
17.20
|
17.70
|
17.00
|
17.70
|
17.70
|
3.22
|
147,050
|
|
|
8/30/2010
|
+0.80 / +4.97%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
3.08
|
37,900
|
|
|
8/27/2010
|
+0.30 / +1.90%
|
15.70
|
16.50
|
15.70
|
16.10
|
16.10
|
2.93
|
270,020
|
|
|
8/26/2010
|
-0.70 / -4.24%
|
16.50
|
17.00
|
15.80
|
15.80
|
15.80
|
2.88
|
118,680
|
|
|
8/25/2010
|
-0.80 / -4.62%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.50
|
3.00
|
129,510
|
|
|
8/24/2010
|
-0.90 / -4.95%
|
17.70
|
17.70
|
17.30
|
17.30
|
17.30
|
3.15
|
164,040
|
|
|
8/23/2010
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.00
|
18.20
|
18.20
|
3.31
|
17,710
|
|
|
8/20/2010
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.80
|
18.20
|
18.20
|
3.31
|
62,460
|
|
|
8/19/2010
|
-0.80 / -4.21%
|
19.00
|
19.00
|
18.20
|
18.20
|
18.20
|
3.31
|
173,840
|
|
|
8/18/2010
|
-0.90 / -4.52%
|
19.90
|
19.90
|
19.00
|
19.00
|
19.00
|
3.46
|
68,060
|
|
|
8/17/2010
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.50
|
19.90
|
19.90
|
3.62
|
25,020
|
|
|
8/16/2010
|
+0.90 / +4.74%
|
19.30
|
19.90
|
19.30
|
19.90
|
19.90
|
3.62
|
44,160
|
|
|
8/13/2010
|
0.00 / 0.00%
|
18.50
|
19.00
|
18.10
|
19.00
|
19.00
|
3.46
|
128,790
|
|
|
8/12/2010
|
-0.90 / -4.52%
|
19.50
|
20.00
|
19.00
|
19.00
|
19.00
|
3.46
|
98,040
|
|
|
8/11/2010
|
+0.40 / +2.05%
|
19.50
|
20.00
|
19.50
|
19.90
|
19.90
|
3.62
|
35,220
|
|
|
8/10/2010
|
-0.50 / -2.50%
|
19.90
|
20.00
|
19.00
|
19.50
|
19.50
|
3.55
|
199,840
|
|
|
8/9/2010
|
-0.60 / -2.91%
|
20.40
|
20.40
|
20.00
|
20.00
|
20.00
|
3.64
|
81,840
|
|
|
8/6/2010
|
+0.30 / +1.48%
|
20.80
|
20.80
|
20.40
|
20.60
|
20.60
|
3.75
|
30,030
|
|
|
8/5/2010
|
-0.20 / -0.98%
|
20.50
|
20.70
|
20.30
|
20.30
|
20.30
|
3.70
|
68,130
|
|
|
8/4/2010
|
0.00 / 0.00%
|
20.50
|
20.90
|
20.30
|
20.50
|
20.50
|
3.73
|
116,800
|
|
|
8/3/2010
|
-0.30 / -1.44%
|
20.80
|
20.90
|
20.50
|
20.50
|
20.50
|
3.73
|
129,680
|
|
|
8/2/2010
|
-0.50 / -2.35%
|
21.10
|
21.10
|
20.80
|
20.80
|
20.80
|
3.79
|
66,050
|
|
|
7/30/2010
|
+0.10 / +0.47%
|
21.20
|
21.80
|
21.10
|
21.30
|
21.30
|
3.88
|
72,720
|
|
|
7/29/2010
|
+0.60 / +2.91%
|
20.70
|
21.50
|
20.60
|
21.20
|
21.20
|
3.86
|
69,010
|
|
|