|
Closing price on 1/18/2011
|
|
| Open |
9.90 |
| High |
9.90 |
| Low |
9.60 |
| Volume |
14,800 |
| Split-adjusted Price |
9.45 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2011
|
-0.20 / -2.04%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.69
|
9.45
|
14,800
|
|
|
1/17/2011
|
+0.20 / +2.08%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.88
|
9.65
|
21,200
|
|
|
1/14/2011
|
-0.40 / -4.00%
|
10.00
|
10.00
|
9.50
|
9.60
|
9.76
|
9.45
|
5,200
|
|
|
1/13/2011
|
-0.40 / -3.85%
|
9.90
|
10.40
|
9.90
|
10.00
|
10.03
|
9.85
|
17,500
|
|
|
1/12/2011
|
+0.60 / +6.12%
|
9.90
|
10.40
|
9.50
|
10.40
|
10.21
|
10.24
|
31,000
|
|
|
1/11/2011
|
-0.10 / -1.01%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.79
|
9.65
|
29,800
|
|
|
1/10/2011
|
-0.20 / -1.98%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.93
|
9.75
|
61,200
|
|
|
1/7/2011
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.00
|
10.10
|
10.19
|
9.94
|
21,600
|
|
|
1/6/2011
|
-0.30 / -2.88%
|
10.70
|
10.70
|
10.00
|
10.10
|
10.16
|
9.94
|
46,700
|
|
|
1/5/2011
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.44
|
10.24
|
3,800
|
|
|
1/4/2011
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.45
|
10.24
|
6,700
|
|
|
12/31/2010
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.20
|
10.40
|
10.35
|
10.24
|
3,100
|
|
|
12/30/2010
|
+0.20 / +1.96%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.44
|
10.24
|
6,600
|
|
|
12/29/2010
|
-0.50 / -4.67%
|
11.40
|
11.40
|
10.20
|
10.20
|
10.57
|
10.04
|
22,600
|
|
|
12/28/2010
|
+0.60 / +5.94%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.67
|
10.54
|
24,500
|
|
|
12/27/2010
|
-0.20 / -1.94%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.01
|
9.94
|
30,600
|
|
|
12/24/2010
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.24
|
10.14
|
8,500
|
|
|
12/23/2010
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.35
|
10.14
|
5,700
|
|
|
12/22/2010
|
-0.20 / -1.87%
|
11.00
|
11.00
|
10.40
|
10.50
|
10.55
|
10.34
|
46,400
|
|
|
12/21/2010
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.40
|
10.70
|
10.56
|
10.54
|
19,000
|
|
|
12/20/2010
|
-0.20 / -1.85%
|
11.10
|
11.10
|
10.60
|
10.60
|
10.82
|
10.44
|
16,700
|
|
|
12/17/2010
|
+0.30 / +2.86%
|
11.10
|
11.10
|
10.30
|
10.80
|
10.59
|
10.63
|
28,700
|
|
|
12/16/2010
|
-0.40 / -3.67%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.57
|
10.34
|
14,300
|
|
|
12/15/2010
|
-0.10 / -0.91%
|
11.50
|
11.60
|
10.90
|
10.90
|
11.24
|
10.73
|
31,400
|
|
|
12/14/2010
|
-0.70 / -5.98%
|
11.70
|
11.90
|
10.80
|
11.00
|
11.26
|
10.83
|
15,200
|
|
|
12/13/2010
|
+0.40 / +3.54%
|
11.60
|
11.70
|
11.40
|
11.70
|
11.63
|
11.52
|
72,600
|
|
|
12/10/2010
|
+0.30 / +2.73%
|
10.80
|
11.30
|
10.40
|
11.30
|
10.99
|
11.13
|
53,400
|
|
|
12/9/2010
|
+0.50 / +4.76%
|
10.60
|
11.00
|
10.30
|
11.00
|
10.78
|
10.83
|
29,400
|
|
|
12/8/2010
|
-0.50 / -4.55%
|
11.20
|
11.80
|
10.50
|
10.50
|
11.01
|
10.34
|
99,900
|
|
|
12/7/2010
|
-0.90 / -7.56%
|
12.00
|
12.10
|
11.00
|
11.00
|
11.18
|
10.83
|
64,600
|
|
|