|
Closing price on 10/1/2014
|
|
| Open |
9.80 |
| High |
10.10 |
| Low |
9.60 |
| Volume |
121,380 |
| Split-adjusted Price |
9.85 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2014
|
+0.40 / +4.17%
|
9.80
|
10.10
|
9.60
|
10.00
|
9.86
|
9.85
|
121,380
|
|
|
9/30/2014
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.50
|
9.60
|
9.63
|
9.45
|
47,600
|
|
|
9/29/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.57
|
9.45
|
52,800
|
|
|
9/26/2014
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.67
|
9.45
|
49,910
|
|
|
9/25/2014
|
0.00 / 0.00%
|
9.40
|
9.70
|
9.40
|
9.60
|
9.60
|
9.45
|
45,200
|
|
|
9/24/2014
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.60
|
9.66
|
9.45
|
57,300
|
|
|
9/23/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.66
|
9.45
|
60,230
|
|
|
9/22/2014
|
-0.30 / -3.03%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.76
|
9.45
|
45,800
|
|
|
9/19/2014
|
+0.10 / +1.02%
|
9.80
|
10.00
|
9.70
|
9.90
|
9.89
|
9.75
|
103,070
|
|
|
9/18/2014
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.70
|
9.80
|
9.74
|
9.65
|
86,700
|
|
|
9/17/2014
|
-0.20 / -2.02%
|
9.90
|
10.10
|
9.70
|
9.70
|
9.85
|
9.55
|
54,450
|
|
|
9/16/2014
|
-0.20 / -1.98%
|
10.10
|
10.10
|
9.70
|
9.90
|
9.86
|
9.75
|
56,400
|
|
|
9/15/2014
|
-0.20 / -1.94%
|
10.30
|
10.50
|
9.90
|
10.10
|
9.98
|
9.94
|
83,280
|
|
|
9/12/2014
|
+0.50 / +5.10%
|
9.90
|
10.40
|
9.70
|
10.30
|
9.91
|
10.14
|
107,037
|
|
|
9/11/2014
|
-0.20 / -2.00%
|
10.00
|
10.30
|
9.70
|
9.80
|
9.88
|
9.65
|
66,400
|
|
|
9/10/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
10.00
|
9.83
|
9.85
|
123,350
|
|
|
9/9/2014
|
-0.80 / -7.41%
|
10.70
|
10.70
|
9.90
|
10.00
|
10.27
|
9.85
|
203,350
|
|
|
9/8/2014
|
-0.20 / -1.82%
|
11.10
|
11.10
|
10.70
|
10.80
|
10.85
|
10.63
|
163,500
|
|
|
9/5/2014
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.90
|
11.00
|
10.94
|
10.83
|
131,920
|
|
|
9/4/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.90
|
10.83
|
43,235
|
|
|
9/3/2014
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.01
|
10.83
|
114,937
|
|
|
8/29/2014
|
+0.10 / +0.92%
|
10.80
|
11.20
|
10.80
|
11.00
|
10.94
|
10.83
|
18,430
|
|
|
8/28/2014
|
-0.20 / -1.80%
|
11.10
|
11.10
|
10.90
|
10.90
|
10.96
|
10.73
|
75,005
|
|
|
8/27/2014
|
+0.20 / +1.83%
|
10.90
|
11.20
|
10.90
|
11.10
|
11.03
|
10.93
|
25,590
|
|
|
8/26/2014
|
-0.40 / -3.54%
|
10.70
|
11.30
|
10.60
|
10.90
|
11.06
|
10.73
|
68,500
|
|
|
8/25/2014
|
+0.30 / +2.73%
|
11.20
|
11.70
|
11.10
|
11.30
|
11.24
|
11.13
|
124,310
|
|
|
8/22/2014
|
-0.40 / -3.51%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.15
|
10.83
|
148,100
|
|
|
8/21/2014
|
+0.10 / +0.88%
|
11.20
|
11.40
|
11.10
|
11.40
|
11.17
|
11.22
|
53,170
|
|
|
8/20/2014
|
+0.20 / +1.80%
|
11.60
|
11.60
|
11.10
|
11.30
|
11.22
|
11.13
|
78,200
|
|
|
8/19/2014
|
-0.20 / -1.77%
|
10.80
|
11.40
|
10.80
|
11.10
|
11.13
|
10.93
|
194,436
|
|
|