|
Closing price on 10/13/2014
|
|
| Open |
15.00 |
| High |
16.90 |
| Low |
15.00 |
| Volume |
347,610 |
| Split-adjusted Price |
16.64 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2014
|
+1.50 / +9.74%
|
15.00
|
16.90
|
15.00
|
16.90
|
16.53
|
16.64
|
347,610
|
|
|
10/10/2014
|
+1.40 / +10.00%
|
14.10
|
15.40
|
13.80
|
15.40
|
14.81
|
15.16
|
671,050
|
|
|
10/9/2014
|
+1.20 / +9.38%
|
12.90
|
14.00
|
12.90
|
14.00
|
13.93
|
13.78
|
517,880
|
|
|
10/8/2014
|
+1.10 / +9.40%
|
11.60
|
12.80
|
11.60
|
12.80
|
12.10
|
12.60
|
512,915
|
|
|
10/7/2014
|
+0.70 / +6.36%
|
11.30
|
12.10
|
11.10
|
11.70
|
11.60
|
11.52
|
418,887
|
|
|
10/6/2014
|
+1.00 / +10.00%
|
10.40
|
11.00
|
10.30
|
11.00
|
10.75
|
10.83
|
325,170
|
|
|
10/3/2014
|
+0.10 / +1.01%
|
10.10
|
10.30
|
9.60
|
10.00
|
9.88
|
9.85
|
127,600
|
|
|
10/2/2014
|
-0.10 / -1.00%
|
10.10
|
10.20
|
9.90
|
9.90
|
10.07
|
9.75
|
126,820
|
|
|
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
|
|
|