|
Closing price on 9/12/2008
|
|
| Open |
22.90 |
| High |
22.90 |
| Low |
22.90 |
| Volume |
175,450 |
| Split-adjusted Price |
3.55 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2008
|
-1.20 / -4.98%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
3.55
|
175,450
|
|
|
9/11/2008
|
-1.20 / -4.74%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
3.73
|
10,300
|
|
|
9/10/2008
|
-1.30 / -4.89%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
3.92
|
62,480
|
|
|
9/9/2008
|
-1.40 / -5.00%
|
26.60
|
28.90
|
26.60
|
26.60
|
26.60
|
4.12
|
177,560
|
|
|
9/8/2008
|
-1.40 / -4.76%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
4.34
|
36,350
|
|
|
9/5/2008
|
-1.50 / -4.85%
|
29.40
|
29.50
|
29.40
|
29.40
|
29.40
|
4.55
|
137,980
|
|
|
9/4/2008
|
+1.40 / +4.75%
|
30.90
|
30.90
|
28.20
|
30.90
|
30.90
|
4.79
|
305,300
|
|
|
9/3/2008
|
+1.40 / +4.98%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
4.57
|
81,320
|
|
|
8/29/2008
|
+1.30 / +4.85%
|
28.10
|
28.10
|
27.50
|
28.10
|
28.10
|
4.35
|
379,770
|
|
|
8/28/2008
|
+1.20 / +4.69%
|
26.80
|
26.80
|
25.00
|
26.80
|
26.80
|
4.15
|
637,860
|
|
|
8/27/2008
|
+1.20 / +4.92%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
3.97
|
14,670
|
|
|
8/26/2008
|
+1.10 / +4.72%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
3.78
|
1,910
|
|
|
8/25/2008
|
+1.10 / +4.95%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
3.61
|
7,060
|
|
|
8/22/2008
|
+1.00 / +4.72%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
3.44
|
54,020
|
|
|
8/21/2008
|
+1.00 / +4.95%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
3.28
|
13,640
|
|
|
8/20/2008
|
+0.90 / +4.66%
|
20.20
|
20.20
|
20.00
|
20.20
|
20.20
|
3.13
|
271,320
|
|
|
8/19/2008
|
-0.90 / -4.46%
|
19.40
|
20.10
|
19.20
|
19.30
|
19.30
|
2.99
|
136,130
|
|
|
8/18/2008
|
0.00 / 0.00%
|
19.20
|
20.90
|
19.20
|
20.20
|
20.20
|
3.13
|
80,180
|
|
|
8/15/2008
|
+0.50 / +2.54%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
3.13
|
89,370
|
|
|
8/14/2008
|
+0.50 / +2.60%
|
18.70
|
19.70
|
18.70
|
19.70
|
19.70
|
3.05
|
73,310
|
|
|
8/13/2008
|
-0.40 / -2.04%
|
19.10
|
19.60
|
19.10
|
19.20
|
19.20
|
2.97
|
61,000
|
|
|
8/12/2008
|
-0.60 / -2.97%
|
20.80
|
20.80
|
19.60
|
19.60
|
19.60
|
3.04
|
107,910
|
|
|
8/11/2008
|
+0.50 / +2.54%
|
20.20
|
20.20
|
19.70
|
20.20
|
20.20
|
3.13
|
130,830
|
|
|
8/8/2008
|
-0.30 / -1.50%
|
20.00
|
20.00
|
19.50
|
19.70
|
19.70
|
3.05
|
47,790
|
|
|
8/7/2008
|
+0.30 / +1.52%
|
20.20
|
20.20
|
20.00
|
20.00
|
20.00
|
3.10
|
76,130
|
|
|
8/6/2008
|
+0.30 / +1.55%
|
19.00
|
19.90
|
19.00
|
19.70
|
19.70
|
3.05
|
99,030
|
|
|
8/5/2008
|
-0.50 / -2.51%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
3.01
|
45,950
|
|
|
8/4/2008
|
+0.50 / +2.58%
|
19.90
|
19.90
|
19.00
|
19.90
|
19.90
|
3.08
|
267,020
|
|
|
8/1/2008
|
+0.50 / +2.65%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
3.01
|
14,330
|
|
|
7/31/2008
|
+0.50 / +2.72%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
2.93
|
95,080
|
|
|