|
Closing price on 9/28/2011
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
10.40 |
| Volume |
4,530 |
| Split-adjusted Price |
2.30 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2011
|
+0.20 / +1.92%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.60
|
2.30
|
4,530
|
|
|
9/27/2011
|
-0.20 / -1.89%
|
10.50
|
10.60
|
10.30
|
10.40
|
10.40
|
2.26
|
3,550
|
|
|
9/26/2011
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.10
|
10.60
|
10.60
|
2.30
|
8,400
|
|
|
9/23/2011
|
-0.20 / -1.85%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.60
|
2.30
|
2,870
|
|
|
9/22/2011
|
+0.30 / +2.86%
|
10.90
|
10.90
|
10.40
|
10.80
|
10.80
|
2.35
|
5,940
|
|
|
9/21/2011
|
-0.30 / -2.78%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.50
|
2.28
|
14,090
|
|
|
9/20/2011
|
-0.20 / -1.82%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
2.35
|
8,200
|
|
|
9/19/2011
|
+0.10 / +0.92%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
2.39
|
1,020
|
|
|
9/16/2011
|
-0.30 / -2.68%
|
11.20
|
11.20
|
10.80
|
10.90
|
10.90
|
2.37
|
20,620
|
|
|
9/15/2011
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.10
|
11.20
|
11.20
|
2.43
|
8,530
|
|
|
9/14/2011
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.00
|
11.40
|
11.40
|
2.48
|
42,340
|
|
|
9/13/2011
|
+0.20 / +1.79%
|
11.50
|
11.50
|
11.10
|
11.40
|
11.40
|
2.48
|
84,320
|
|
|
9/12/2011
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.10
|
11.20
|
11.20
|
2.43
|
7,050
|
|
|
9/9/2011
|
+0.20 / +1.82%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.20
|
2.43
|
4,250
|
|
|
9/8/2011
|
0.00 / 0.00%
|
11.20
|
11.50
|
11.00
|
11.00
|
11.00
|
2.39
|
52,200
|
|
|
9/7/2011
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
2.39
|
23,870
|
|
|
9/6/2011
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.60
|
10.90
|
10.90
|
2.37
|
5,020
|
|
|
9/5/2011
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.90
|
2.37
|
6,130
|
|
|
9/1/2011
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2.37
|
630
|
|
|
8/31/2011
|
-0.10 / -0.91%
|
10.70
|
11.00
|
10.70
|
10.90
|
10.90
|
2.37
|
960
|
|
|
8/30/2011
|
+0.10 / +0.92%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.00
|
2.39
|
560
|
|
|
8/29/2011
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.90
|
2.37
|
47,340
|
|
|
8/26/2011
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2.37
|
400
|
|
|
8/25/2011
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.80
|
2.35
|
1,010
|
|
|
8/24/2011
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.80
|
2.35
|
18,640
|
|
|
8/23/2011
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.70
|
10.70
|
2.32
|
3,500
|
|
|
8/22/2011
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
2.32
|
6,020
|
|
|
8/19/2011
|
-1.10 / -9.32%
|
11.30
|
11.30
|
10.70
|
10.70
|
10.70
|
2.32
|
1,100
|
|
|
8/18/2011
|
+0.20 / +1.72%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.80
|
2.35
|
20,230
|
|
|
8/17/2011
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.60
|
2.31
|
23,220
|
|
|