|
Closing price on 9/21/2009
|
|
| Open |
23.30 |
| High |
23.40 |
| Low |
22.70 |
| Volume |
178,810 |
| Split-adjusted Price |
3.96 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2009
|
-0.40 / -1.72%
|
23.30
|
23.40
|
22.70
|
22.90
|
22.90
|
3.96
|
178,810
|
|
|
9/18/2009
|
-0.50 / -2.10%
|
23.40
|
23.60
|
23.20
|
23.30
|
23.30
|
4.03
|
147,520
|
|
|
9/17/2009
|
+0.30 / +1.28%
|
24.00
|
24.00
|
23.10
|
23.80
|
23.80
|
4.11
|
165,700
|
|
|
9/16/2009
|
-0.80 / -3.29%
|
24.30
|
24.30
|
23.50
|
23.50
|
23.50
|
4.06
|
200,800
|
|
|
9/15/2009
|
-0.70 / -2.80%
|
24.00
|
24.80
|
24.00
|
24.30
|
24.30
|
4.20
|
176,620
|
|
|
9/14/2009
|
+0.20 / +0.81%
|
25.40
|
25.50
|
24.20
|
25.00
|
25.00
|
4.32
|
149,110
|
|
|
9/11/2009
|
+1.10 / +4.64%
|
24.80
|
24.80
|
24.50
|
24.80
|
24.80
|
4.29
|
403,360
|
|
|
9/10/2009
|
-0.30 / -1.25%
|
23.50
|
24.20
|
23.50
|
23.70
|
23.70
|
4.10
|
129,160
|
|
|
9/9/2009
|
-0.30 / -1.23%
|
24.30
|
24.40
|
23.50
|
24.00
|
24.00
|
4.15
|
78,470
|
|
|
9/8/2009
|
+0.20 / +0.83%
|
25.20
|
25.20
|
24.30
|
24.30
|
24.30
|
4.20
|
226,910
|
|
|
9/7/2009
|
+1.10 / +4.78%
|
24.10
|
24.10
|
23.60
|
24.10
|
24.10
|
4.17
|
304,090
|
|
|
9/4/2009
|
-1.20 / -4.96%
|
24.20
|
24.80
|
23.00
|
23.00
|
23.00
|
3.98
|
251,910
|
|
|
9/3/2009
|
-1.20 / -4.72%
|
24.20
|
25.20
|
24.20
|
24.20
|
24.20
|
4.18
|
357,150
|
|
|
9/1/2009
|
0.00 / 0.00%
|
24.40
|
26.30
|
24.40
|
25.40
|
25.40
|
4.39
|
399,880
|
|
|
8/31/2009
|
+1.20 / +4.96%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
4.39
|
204,180
|
|
|
8/28/2009
|
+1.10 / +4.76%
|
24.20
|
24.20
|
24.00
|
24.20
|
24.20
|
4.18
|
448,170
|
|
|
8/27/2009
|
+1.10 / +5.00%
|
22.00
|
23.10
|
22.00
|
23.10
|
23.10
|
3.99
|
223,910
|
|
|
8/26/2009
|
-0.40 / -1.79%
|
22.40
|
22.70
|
22.00
|
22.00
|
22.00
|
3.80
|
185,710
|
|
|
8/25/2009
|
+0.70 / +3.23%
|
21.20
|
22.70
|
21.20
|
22.40
|
22.40
|
3.87
|
238,830
|
|
|
8/24/2009
|
-1.10 / -4.82%
|
22.10
|
22.80
|
21.70
|
21.70
|
21.70
|
3.75
|
315,400
|
|
|
8/21/2009
|
-1.10 / -4.60%
|
25.00
|
25.00
|
22.80
|
22.80
|
22.80
|
3.94
|
536,700
|
|
|
8/20/2009
|
+1.10 / +4.82%
|
23.90
|
23.90
|
23.00
|
23.90
|
23.90
|
4.13
|
467,160
|
|
|
8/19/2009
|
+1.00 / +4.59%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
3.94
|
102,130
|
|
|
8/18/2009
|
+1.00 / +4.81%
|
20.50
|
21.80
|
20.50
|
21.80
|
21.80
|
3.77
|
269,090
|
|
|
8/17/2009
|
-0.90 / -4.15%
|
21.70
|
21.90
|
20.80
|
20.80
|
20.80
|
3.60
|
163,830
|
|
|
8/14/2009
|
+1.00 / +4.83%
|
21.70
|
21.70
|
20.70
|
21.70
|
21.70
|
3.75
|
1,027,640
|
|
|
8/13/2009
|
+0.90 / +4.55%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
3.58
|
52,240
|
|
|
8/12/2009
|
+0.90 / +4.76%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
3.42
|
130,850
|
|
|
8/11/2009
|
+0.90 / +5.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
3.27
|
51,880
|
|
|
8/10/2009
|
+0.80 / +4.65%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
3.11
|
20,900
|
|
|