|
Closing price on 9/7/2011
|
|
| Open |
10.90 |
| High |
11.00 |
| Low |
10.90 |
| Volume |
23,870 |
| Split-adjusted Price |
2.39 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/16/2011
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.50
|
2.29
|
3,280
|
|
|
8/15/2011
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.30
|
2.25
|
6,520
|
|
|
8/12/2011
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.30
|
2.25
|
3,510
|
|
|
8/11/2011
|
+0.30 / +2.73%
|
11.00
|
11.30
|
10.90
|
11.30
|
11.30
|
2.25
|
15,330
|
|
|
8/10/2011
|
+0.50 / +4.76%
|
10.70
|
11.00
|
10.70
|
11.00
|
11.00
|
2.19
|
9,560
|
|
|
8/9/2011
|
-0.40 / -3.67%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.50
|
2.09
|
101,920
|
|
|
8/8/2011
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.90
|
2.17
|
15,000
|
|
|
8/5/2011
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2.17
|
3,990
|
|
|
8/4/2011
|
+0.30 / +2.80%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
2.19
|
5,200
|
|
|
8/3/2011
|
-0.10 / -0.93%
|
10.90
|
11.00
|
10.70
|
10.70
|
10.70
|
2.13
|
8,250
|
|
|
8/2/2011
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
2.15
|
12,500
|
|
|
8/1/2011
|
-0.30 / -2.70%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
2.15
|
7,110
|
|
|
7/29/2011
|
0.00 / 0.00%
|
10.70
|
11.10
|
10.70
|
11.10
|
11.10
|
2.21
|
17,700
|
|
|
7/28/2011
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.10
|
2.21
|
3,120
|
|
|
7/27/2011
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.10
|
2.21
|
11,120
|
|
|