|
|
Closing price on 1/29/2008
|
|
| Open |
26.50 |
| High |
29.00 |
| Low |
26.10 |
| Volume |
42,700 |
| Split-adjusted Price |
27.63 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2008
|
+1.70 / +6.25%
|
26.50
|
29.00
|
26.10
|
28.90
|
28.33
|
27.63
|
42,700
|
|
|
1/28/2008
|
-1.40 / -4.90%
|
29.00
|
29.50
|
27.00
|
27.20
|
27.42
|
26.00
|
27,900
|
|
|
1/25/2008
|
+1.00 / +3.62%
|
28.00
|
28.80
|
28.00
|
28.60
|
28.25
|
27.34
|
25,800
|
|
|
1/24/2008
|
-1.20 / -4.17%
|
29.20
|
29.50
|
27.50
|
27.60
|
28.50
|
26.39
|
17,300
|
|
|
1/23/2008
|
-0.70 / -2.37%
|
29.40
|
29.40
|
26.90
|
28.80
|
27.76
|
27.53
|
29,000
|
|
|
1/22/2008
|
-0.70 / -2.32%
|
29.30
|
30.00
|
29.00
|
29.50
|
29.48
|
28.20
|
17,700
|
|
|
1/21/2008
|
-1.10 / -3.51%
|
30.11
|
31.00
|
29.50
|
30.20
|
30.16
|
28.87
|
8,700
|
|
|
1/18/2008
|
+1.20 / +3.99%
|
30.00
|
31.50
|
30.00
|
31.30
|
30.84
|
29.92
|
27,500
|
|
|
1/17/2008
|
-0.30 / -0.99%
|
30.00
|
33.00
|
30.00
|
30.10
|
31.82
|
28.78
|
50,300
|
|
|
1/16/2008
|
+2.30 / +8.19%
|
29.00
|
30.40
|
29.00
|
30.40
|
30.23
|
29.06
|
48,700
|
|
|
1/15/2008
|
-1.10 / -3.77%
|
28.17
|
29.00
|
27.20
|
28.10
|
27.70
|
26.86
|
28,500
|
|
|
1/14/2008
|
-1.20 / -3.95%
|
29.62
|
30.50
|
28.40
|
29.20
|
29.26
|
27.91
|
31,900
|
|
|
1/11/2008
|
+0.30 / +1.00%
|
30.10
|
31.40
|
30.10
|
30.40
|
30.73
|
29.06
|
26,500
|
|
|
1/10/2008
|
-0.90 / -2.90%
|
30.11
|
31.00
|
28.00
|
30.10
|
29.39
|
28.78
|
44,200
|
|
|
1/9/2008
|
-0.50 / -1.59%
|
31.08
|
32.00
|
30.80
|
31.00
|
31.06
|
29.64
|
31,300
|
|
|
1/8/2008
|
+0.50 / +1.61%
|
31.50
|
34.80
|
31.50
|
31.50
|
31.90
|
30.11
|
14,400
|
|
|
1/7/2008
|
-1.70 / -5.20%
|
31.57
|
32.50
|
30.80
|
31.00
|
31.70
|
29.64
|
19,300
|
|
|
1/4/2008
|
-0.30 / -0.91%
|
32.50
|
33.50
|
32.50
|
32.70
|
32.91
|
31.26
|
12,400
|
|
|
1/3/2008
|
-0.80 / -2.37%
|
32.50
|
33.80
|
32.50
|
33.00
|
32.96
|
31.55
|
18,900
|
|
|
1/2/2008
|
-0.50 / -1.46%
|
33.41
|
35.00
|
33.00
|
33.80
|
33.92
|
32.31
|
13,800
|
|
|
12/28/2007
|
-0.60 / -1.72%
|
34.20
|
34.80
|
34.20
|
34.30
|
34.43
|
32.79
|
23,400
|
|
|
12/27/2007
|
+0.10 / +0.29%
|
34.30
|
35.00
|
34.30
|
34.90
|
34.55
|
33.36
|
10,900
|
|
|
12/26/2007
|
+0.20 / +0.58%
|
34.50
|
35.40
|
34.50
|
34.80
|
34.80
|
33.27
|
17,300
|
|
|
12/25/2007
|
-0.10 / -0.29%
|
34.60
|
35.00
|
34.60
|
34.60
|
34.70
|
33.08
|
14,400
|
|
|
12/24/2007
|
-0.80 / -2.25%
|
34.77
|
35.80
|
34.60
|
34.70
|
34.78
|
33.17
|
10,300
|
|
|
12/21/2007
|
+0.60 / +1.72%
|
35.00
|
35.50
|
35.00
|
35.50
|
35.20
|
33.94
|
12,900
|
|
|
12/20/2007
|
-0.80 / -2.24%
|
34.97
|
36.00
|
34.40
|
34.90
|
35.47
|
33.36
|
8,200
|
|
|
12/19/2007
|
+0.60 / +1.71%
|
35.00
|
36.00
|
35.00
|
35.70
|
35.72
|
34.13
|
31,400
|
|
|
12/18/2007
|
+0.50 / +1.45%
|
34.50
|
35.50
|
34.50
|
35.10
|
34.86
|
33.56
|
14,200
|
|
|
12/17/2007
|
-0.90 / -2.54%
|
35.94
|
37.00
|
34.60
|
34.60
|
35.16
|
33.08
|
17,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|