|
Closing price on 9/7/2009
|
|
| Open |
24.10 |
| High |
24.10 |
| Low |
23.60 |
| Volume |
304,090 |
| Split-adjusted Price |
4.17 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/7/2009
|
+0.80 / +4.88%
|
16.80
|
17.20
|
16.50
|
17.20
|
17.20
|
2.97
|
110,910
|
|
|
8/6/2009
|
+0.50 / +3.14%
|
16.10
|
16.60
|
16.00
|
16.40
|
16.40
|
2.84
|
120,450
|
|
|
8/5/2009
|
+0.20 / +1.27%
|
15.70
|
15.90
|
15.60
|
15.90
|
15.90
|
2.75
|
31,470
|
|
|
8/4/2009
|
+0.10 / +0.64%
|
15.60
|
15.70
|
15.50
|
15.70
|
15.70
|
2.71
|
58,840
|
|
|
8/3/2009
|
-0.30 / -1.89%
|
16.20
|
16.20
|
15.50
|
15.60
|
15.60
|
2.70
|
45,380
|
|
|
7/31/2009
|
+0.30 / +1.92%
|
15.50
|
16.00
|
15.50
|
15.90
|
15.90
|
2.75
|
17,590
|
|
|
7/30/2009
|
-0.10 / -0.64%
|
15.30
|
15.90
|
15.30
|
15.60
|
15.60
|
2.70
|
36,130
|
|
|
7/29/2009
|
-0.50 / -3.09%
|
15.80
|
16.00
|
15.60
|
15.70
|
15.70
|
2.71
|
36,820
|
|
|
7/28/2009
|
-0.80 / -4.71%
|
16.20
|
16.50
|
16.20
|
16.20
|
16.20
|
2.80
|
60,480
|
|
|
7/27/2009
|
-0.50 / -2.86%
|
17.20
|
17.60
|
17.00
|
17.00
|
17.00
|
2.94
|
58,230
|
|
|