|
Closing price on 1/6/2010
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
14.50 |
| Volume |
35,700 |
| Split-adjusted Price |
14.57 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2010
|
-0.30 / -1.99%
|
15.50
|
15.50
|
14.50
|
14.80
|
14.94
|
14.57
|
35,700
|
|
|
1/5/2010
|
+0.80 / +5.59%
|
15.00
|
15.10
|
14.80
|
15.10
|
15.10
|
14.87
|
115,800
|
|
|
1/4/2010
|
+1.10 / +8.33%
|
13.40
|
14.30
|
13.40
|
14.30
|
14.17
|
14.08
|
63,700
|
|
|
12/31/2009
|
-0.20 / -1.49%
|
13.50
|
13.80
|
13.20
|
13.20
|
13.44
|
13.00
|
11,300
|
|
|
12/30/2009
|
+0.20 / +1.52%
|
13.10
|
13.50
|
13.10
|
13.40
|
13.33
|
13.19
|
20,200
|
|
|
12/29/2009
|
-0.30 / -2.22%
|
13.50
|
13.50
|
13.00
|
13.20
|
13.16
|
13.00
|
24,900
|
|
|
12/28/2009
|
-0.70 / -4.93%
|
14.10
|
14.10
|
13.30
|
13.50
|
13.52
|
13.29
|
35,300
|
|
|
12/25/2009
|
+0.40 / +2.90%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.11
|
13.98
|
42,300
|
|
|
12/24/2009
|
+0.60 / +4.55%
|
13.10
|
13.90
|
13.00
|
13.80
|
13.51
|
13.59
|
26,300
|
|
|
12/23/2009
|
-0.40 / -2.94%
|
13.60
|
14.00
|
13.20
|
13.20
|
13.60
|
13.00
|
6,700
|
|
|
12/22/2009
|
-0.50 / -3.55%
|
14.40
|
14.40
|
13.60
|
13.60
|
14.06
|
13.39
|
6,900
|
|
|
12/21/2009
|
+0.90 / +6.82%
|
13.70
|
14.10
|
13.70
|
14.10
|
14.01
|
13.88
|
39,100
|
|
|
12/18/2009
|
+0.50 / +3.94%
|
12.50
|
13.30
|
12.50
|
13.20
|
13.19
|
13.00
|
31,000
|
|
|
12/17/2009
|
+0.20 / +1.60%
|
12.70
|
12.70
|
12.20
|
12.70
|
12.50
|
12.50
|
9,500
|
|
|
12/16/2009
|
-1.00 / -7.41%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.67
|
12.31
|
13,000
|
|
|
12/15/2009
|
+0.30 / +2.27%
|
13.20
|
13.50
|
13.20
|
13.50
|
13.39
|
13.29
|
3,900
|
|
|
12/14/2009
|
+0.50 / +3.94%
|
13.70
|
13.80
|
13.00
|
13.20
|
13.49
|
13.00
|
31,600
|
|
|
12/11/2009
|
-0.70 / -5.22%
|
13.40
|
13.50
|
12.70
|
12.70
|
13.15
|
12.50
|
61,000
|
|
|
12/10/2009
|
-0.10 / -0.74%
|
13.90
|
13.90
|
13.30
|
13.40
|
13.51
|
13.19
|
84,600
|
|
|
12/9/2009
|
-0.10 / -0.74%
|
13.20
|
13.50
|
13.20
|
13.50
|
13.37
|
13.29
|
88,200
|
|
|
12/8/2009
|
-0.40 / -2.86%
|
13.00
|
14.00
|
13.00
|
13.60
|
13.51
|
13.39
|
49,900
|
|
|
12/7/2009
|
+0.50 / +3.70%
|
13.30
|
14.00
|
13.30
|
14.00
|
13.64
|
13.78
|
49,000
|
|
|
12/4/2009
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.40
|
13.50
|
13.44
|
13.29
|
39,200
|
|
|
12/3/2009
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.30
|
13.50
|
13.55
|
13.29
|
16,100
|
|
|
12/2/2009
|
-1.10 / -7.53%
|
15.00
|
15.00
|
13.50
|
13.50
|
13.96
|
13.29
|
42,300
|
|
|
12/1/2009
|
+0.50 / +3.55%
|
14.10
|
14.70
|
14.00
|
14.60
|
14.41
|
14.38
|
27,700
|
|
|
11/30/2009
|
+0.60 / +4.44%
|
13.60
|
14.10
|
13.60
|
14.10
|
13.83
|
13.88
|
63,000
|
|
|
11/27/2009
|
+0.30 / +2.27%
|
12.30
|
14.00
|
12.30
|
13.50
|
13.23
|
13.29
|
63,100
|
|
|
11/26/2009
|
-0.80 / -5.71%
|
13.50
|
13.50
|
13.20
|
13.20
|
13.24
|
13.00
|
95,900
|
|
|
11/25/2009
|
-0.90 / -6.04%
|
14.70
|
14.70
|
14.00
|
14.00
|
14.13
|
13.78
|
156,600
|
|
|