Closing price on 7/3/2025
|
|
Open |
9.40 |
High |
9.50 |
Low |
9.40 |
Volume |
146,900 |
Split-adjusted Price |
9.50 |
|
|
HNM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/3/2025
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.44
|
9.50
|
146,900
|
|
7/2/2025
|
+0.30 / +3.26%
|
9.30
|
9.50
|
9.20
|
9.50
|
9.40
|
9.50
|
504,000
|
|
7/1/2025
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.20
|
9.30
|
486,900
|
|
6/30/2025
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.20
|
9.20
|
429,200
|
|
6/27/2025
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.20
|
9.30
|
446,500
|
|
6/26/2025
|
-0.10 / -1.08%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.20
|
9.20
|
410,500
|
|
6/25/2025
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.30
|
9.20
|
366,300
|
|
6/24/2025
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.20
|
9.20
|
474,000
|
|
6/23/2025
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.20
|
9.20
|
453,100
|
|
6/20/2025
|
-0.10 / -1.05%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.40
|
9.40
|
478,800
|
|
6/19/2025
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.30
|
9.40
|
9.50
|
9.40
|
349,600
|
|
6/18/2025
|
+0.30 / +3.26%
|
9.20
|
9.90
|
9.10
|
9.50
|
9.50
|
9.50
|
717,900
|
|
6/17/2025
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.20
|
9.20
|
429,500
|
|
6/16/2025
|
-0.20 / -2.15%
|
9.00
|
9.30
|
9.00
|
9.10
|
9.20
|
9.10
|
516,500
|
|
6/13/2025
|
-0.40 / -4.21%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.30
|
9.10
|
545,200
|
|
6/12/2025
|
+0.10 / +1.06%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.50
|
9.50
|
439,100
|
|
6/11/2025
|
+0.60 / +6.74%
|
9.00
|
9.70
|
9.00
|
9.50
|
9.40
|
9.50
|
710,500
|
|
6/10/2025
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
8.90
|
270,300
|
|
6/9/2025
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.90
|
8.90
|
437,300
|
|
6/6/2025
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.90
|
8.80
|
412,200
|
|
6/5/2025
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.90
|
9.00
|
389,700
|
|
6/4/2025
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
8.90
|
449,600
|
|
6/3/2025
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.90
|
9.00
|
418,500
|
|
6/2/2025
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
8.90
|
219,400
|
|
5/30/2025
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.90
|
8.80
|
245,300
|
|
5/29/2025
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
8.90
|
247,800
|
|
5/28/2025
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.90
|
9.00
|
239,400
|
|
5/27/2025
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.90
|
8.90
|
266,000
|
|
5/26/2025
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.90
|
8.90
|
323,800
|
|
5/23/2025
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
8.90
|
191,700
|
|
|