|
Closing price on 1/5/2009
|
|
| Open |
11.70 |
| High |
11.70 |
| Low |
11.70 |
| Volume |
72,900 |
| Split-adjusted Price |
11.52 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2009
|
+0.70 / +6.36%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.52
|
72,900
|
|
|
1/2/2009
|
+0.70 / +6.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.83
|
44,400
|
|
|
12/31/2008
|
+0.70 / +7.29%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.29
|
10.14
|
88,200
|
|
|
12/30/2008
|
-0.10 / -1.03%
|
9.60
|
9.90
|
9.60
|
9.60
|
9.75
|
9.45
|
31,600
|
|
|
12/29/2008
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.77
|
9.55
|
38,700
|
|
|
12/26/2008
|
+0.10 / +1.02%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.93
|
9.75
|
17,500
|
|
|
12/25/2008
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.87
|
9.65
|
18,600
|
|
|
12/24/2008
|
-0.10 / -0.99%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.95
|
9.85
|
61,300
|
|
|
12/23/2008
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.80
|
10.10
|
9.99
|
9.94
|
104,300
|
|
|
12/22/2008
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.80
|
10.10
|
10.03
|
9.94
|
69,200
|
|
|
12/19/2008
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.80
|
10.10
|
10.02
|
9.94
|
147,200
|
|
|
12/18/2008
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.05
|
9.94
|
31,100
|
|
|
12/17/2008
|
+0.40 / +4.12%
|
10.20
|
10.30
|
9.70
|
10.10
|
10.08
|
9.94
|
24,800
|
|
|
12/16/2008
|
-0.50 / -4.90%
|
10.80
|
10.80
|
9.60
|
9.70
|
10.15
|
9.55
|
84,500
|
|
|
12/15/2008
|
+0.50 / +5.15%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.18
|
10.04
|
131,100
|
|
|
12/12/2008
|
+0.40 / +4.30%
|
9.20
|
9.70
|
9.20
|
9.70
|
9.62
|
9.55
|
119,000
|
|
|
12/11/2008
|
+0.20 / +2.20%
|
8.90
|
9.30
|
8.80
|
9.30
|
9.12
|
9.16
|
20,100
|
|
|
12/10/2008
|
-0.40 / -4.21%
|
9.50
|
9.50
|
8.90
|
9.10
|
9.07
|
8.96
|
39,800
|
|
|
12/9/2008
|
+0.20 / +2.15%
|
9.50
|
9.90
|
9.20
|
9.50
|
9.47
|
9.35
|
19,300
|
|
|
12/8/2008
|
-0.40 / -4.12%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.34
|
9.16
|
98,400
|
|
|
12/5/2008
|
-0.50 / -4.90%
|
10.20
|
10.20
|
9.70
|
9.70
|
9.86
|
9.55
|
43,900
|
|
|
12/4/2008
|
+0.20 / +2.00%
|
10.20
|
10.20
|
9.90
|
10.20
|
10.02
|
10.04
|
67,000
|
|
|
12/3/2008
|
-0.20 / -1.96%
|
10.40
|
10.50
|
9.90
|
10.00
|
10.10
|
9.85
|
28,600
|
|
|
12/2/2008
|
-0.10 / -0.97%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.18
|
10.04
|
29,200
|
|
|
12/1/2008
|
-0.20 / -1.90%
|
10.40
|
11.10
|
10.00
|
10.30
|
10.43
|
10.14
|
41,100
|
|
|
11/28/2008
|
+0.70 / +7.14%
|
9.70
|
10.50
|
9.40
|
10.50
|
10.38
|
10.34
|
109,900
|
|
|
11/27/2008
|
-0.20 / -2.00%
|
10.00
|
10.10
|
9.70
|
9.80
|
9.93
|
9.65
|
65,800
|
|
|
11/26/2008
|
-0.40 / -3.85%
|
10.20
|
10.50
|
9.80
|
10.00
|
10.04
|
9.85
|
109,500
|
|
|
11/25/2008
|
-0.10 / -0.95%
|
10.50
|
10.70
|
10.30
|
10.40
|
10.45
|
10.24
|
64,600
|
|
|
11/24/2008
|
-0.10 / -0.94%
|
11.00
|
11.00
|
10.00
|
10.50
|
10.53
|
10.34
|
37,000
|
|
|