|
Closing price on 1/19/2016
|
|
| Open |
7.50 |
| High |
8.00 |
| Low |
7.50 |
| Volume |
20,700 |
| Split-adjusted Price |
8.00 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2016
|
+0.50 / +6.67%
|
7.50
|
8.00
|
7.50
|
8.00
|
7.83
|
8.00
|
20,700
|
|
|
1/18/2016
|
-0.80 / -9.64%
|
8.00
|
8.00
|
7.50
|
7.50
|
7.54
|
7.50
|
60,000
|
|
|
1/15/2016
|
-0.10 / -1.19%
|
8.20
|
8.30
|
8.00
|
8.30
|
8.09
|
8.30
|
33,500
|
|
|
1/14/2016
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.20
|
8.40
|
3,300
|
|
|
1/13/2016
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
4,800
|
|
|
1/12/2016
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.20
|
8.50
|
8.28
|
8.50
|
7,900
|
|
|
1/11/2016
|
0.00 / 0.00%
|
8.30
|
8.60
|
8.20
|
8.50
|
8.40
|
8.50
|
7,800
|
|
|
1/8/2016
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.20
|
8.50
|
8.50
|
8.50
|
21,100
|
|
|
1/7/2016
|
-0.40 / -4.49%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.53
|
8.50
|
32,000
|
|
|
1/6/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.75
|
8.90
|
2,800
|
|
|
1/5/2016
|
-0.10 / -1.11%
|
8.70
|
8.90
|
8.60
|
8.90
|
8.78
|
8.90
|
16,600
|
|
|
1/4/2016
|
+0.10 / +1.12%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.95
|
9.00
|
8,500
|
|
|
12/31/2015
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.73
|
8.90
|
1,303
|
|
|
12/30/2015
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.84
|
8.90
|
3,500
|
|
|
12/29/2015
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.74
|
8.80
|
6,400
|
|
|
12/28/2015
|
-0.20 / -2.22%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
4,700
|
|
|
12/25/2015
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.80
|
9.00
|
600
|
|
|
12/24/2015
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.70
|
9.00
|
8.80
|
9.00
|
9,000
|
|
|
12/23/2015
|
-0.20 / -2.22%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.90
|
8.80
|
12,500
|
|
|
12/22/2015
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.90
|
9.00
|
3,200
|
|
|
12/21/2015
|
-0.10 / -1.10%
|
8.70
|
9.10
|
8.70
|
9.00
|
9.03
|
9.00
|
1,500
|
|
|
12/18/2015
|
+0.30 / +3.41%
|
8.90
|
9.20
|
8.90
|
9.10
|
8.99
|
9.10
|
64,900
|
|
|
12/17/2015
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.80
|
8.80
|
6,100
|
|
|
12/16/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
8.90
|
6,200
|
|
|
12/15/2015
|
-0.20 / -2.20%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
5,640
|
|
|
12/14/2015
|
+0.30 / +3.41%
|
9.00
|
9.50
|
8.80
|
9.10
|
8.87
|
9.10
|
3,300
|
|
|
12/11/2015
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.86
|
8.80
|
3,100
|
|
|
12/10/2015
|
+0.10 / +1.14%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.91
|
8.90
|
12,200
|
|
|
12/9/2015
|
-0.30 / -3.30%
|
9.10
|
9.10
|
8.80
|
8.80
|
9.02
|
8.80
|
3,000
|
|
|
12/8/2015
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.70
|
9.10
|
8.84
|
9.10
|
25,930
|
|
|