|
Closing price on 9/29/2008
|
|
| Open |
23.00 |
| High |
23.50 |
| Low |
22.90 |
| Volume |
81,070 |
| Split-adjusted Price |
3.81 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2008
|
-1.00 / -4.17%
|
23.00
|
23.50
|
22.90
|
23.00
|
23.00
|
3.81
|
81,070
|
|
|
9/26/2008
|
-0.40 / -1.64%
|
24.80
|
24.80
|
24.00
|
24.00
|
24.00
|
3.98
|
49,500
|
|
|
9/25/2008
|
+0.70 / +2.95%
|
23.60
|
24.40
|
23.30
|
24.40
|
24.40
|
4.04
|
79,320
|
|
|
9/24/2008
|
-1.10 / -4.44%
|
23.90
|
24.60
|
23.70
|
23.70
|
23.70
|
3.93
|
54,470
|
|
|
9/23/2008
|
-0.20 / -0.80%
|
24.00
|
25.80
|
23.90
|
24.80
|
24.80
|
4.11
|
178,610
|
|
|
9/22/2008
|
+1.10 / +4.60%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
4.14
|
12,140
|
|
|
9/19/2008
|
+1.10 / +4.82%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
3.96
|
30,830
|
|
|
9/18/2008
|
-1.10 / -4.60%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
3.78
|
52,570
|
|
|
9/17/2008
|
+1.10 / +4.82%
|
23.90
|
23.90
|
23.00
|
23.90
|
23.90
|
3.96
|
132,940
|
|
|
9/16/2008
|
-1.20 / -5.00%
|
23.00
|
24.00
|
22.80
|
22.80
|
22.80
|
3.78
|
201,920
|
|
|
9/15/2008
|
+1.10 / +4.80%
|
24.00
|
24.00
|
22.50
|
24.00
|
24.00
|
3.98
|
186,970
|
|
|
9/12/2008
|
-1.20 / -4.98%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
3.79
|
175,450
|
|
|
9/11/2008
|
-1.20 / -4.74%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
3.99
|
10,300
|
|
|
9/10/2008
|
-1.30 / -4.89%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
4.19
|
62,480
|
|
|
9/9/2008
|
-1.40 / -5.00%
|
26.60
|
28.90
|
26.60
|
26.60
|
26.60
|
4.41
|
177,560
|
|
|
9/8/2008
|
-1.40 / -4.76%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
4.64
|
36,350
|
|
|
9/5/2008
|
-1.50 / -4.85%
|
29.40
|
29.50
|
29.40
|
29.40
|
29.40
|
4.87
|
137,980
|
|
|
9/4/2008
|
+1.40 / +4.75%
|
30.90
|
30.90
|
28.20
|
30.90
|
30.90
|
5.12
|
305,300
|
|
|
9/3/2008
|
+1.40 / +4.98%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
4.89
|
81,320
|
|
|
8/29/2008
|
+1.30 / +4.85%
|
28.10
|
28.10
|
27.50
|
28.10
|
28.10
|
4.66
|
379,770
|
|
|
8/28/2008
|
+1.20 / +4.69%
|
26.80
|
26.80
|
25.00
|
26.80
|
26.80
|
4.44
|
637,860
|
|
|
8/27/2008
|
+1.20 / +4.92%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
4.24
|
14,670
|
|
|
8/26/2008
|
+1.10 / +4.72%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
4.04
|
1,910
|
|
|
8/25/2008
|
+1.10 / +4.95%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
3.86
|
7,060
|
|
|
8/22/2008
|
+1.00 / +4.72%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
3.68
|
54,020
|
|
|
8/21/2008
|
+1.00 / +4.95%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
3.51
|
13,640
|
|
|
8/20/2008
|
+0.90 / +4.66%
|
20.20
|
20.20
|
20.00
|
20.20
|
20.20
|
3.35
|
271,320
|
|
|
8/19/2008
|
-0.90 / -4.46%
|
19.40
|
20.10
|
19.20
|
19.30
|
19.30
|
3.20
|
136,130
|
|
|
8/18/2008
|
0.00 / 0.00%
|
19.20
|
20.90
|
19.20
|
20.20
|
20.20
|
3.35
|
80,180
|
|
|
8/15/2008
|
+0.50 / +2.54%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
3.35
|
89,370
|
|
|