|
Closing price on 10/14/2015
|
|
| Open |
9.30 |
| High |
9.30 |
| Low |
9.30 |
| Volume |
14,000 |
| Split-adjusted Price |
9.30 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
14,000
|
|
|
10/13/2015
|
-0.10 / -1.06%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.40
|
9.30
|
7,000
|
|
|
10/12/2015
|
-0.10 / -1.05%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.38
|
9.40
|
15,338
|
|
|
10/9/2015
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.20
|
9.50
|
9.36
|
9.50
|
44,900
|
|
|
10/8/2015
|
+0.30 / +3.26%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.36
|
9.50
|
34,712
|
|
|
10/7/2015
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.26
|
9.20
|
33,120
|
|
|
10/6/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.45
|
9.40
|
16,500
|
|
|
10/5/2015
|
+0.10 / +1.08%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.24
|
9.40
|
28,400
|
|
|
10/2/2015
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.25
|
9.30
|
34,140
|
|
|
10/1/2015
|
-0.20 / -2.08%
|
9.30
|
9.50
|
9.20
|
9.40
|
9.35
|
9.40
|
21,500
|
|
|
9/30/2015
|
+0.30 / +3.23%
|
9.40
|
9.60
|
9.20
|
9.60
|
9.33
|
9.60
|
5,900
|
|
|
9/29/2015
|
-0.30 / -3.13%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.32
|
9.30
|
7,500
|
|
|
9/28/2015
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.55
|
9.60
|
3,000
|
|
|
9/25/2015
|
+0.30 / +3.23%
|
9.40
|
9.90
|
9.40
|
9.60
|
9.70
|
9.60
|
51,500
|
|
|
9/24/2015
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.38
|
9.30
|
61,400
|
|
|
9/23/2015
|
-0.10 / -1.04%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.48
|
9.50
|
18,010
|
|
|
9/22/2015
|
+0.10 / +1.05%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.59
|
9.60
|
31,400
|
|
|
9/21/2015
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.48
|
9.50
|
11,600
|
|
|
9/18/2015
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.51
|
9.60
|
8,900
|
|
|
9/17/2015
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.44
|
9.50
|
33,300
|
|
|
9/16/2015
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.39
|
9.50
|
25,900
|
|
|
9/15/2015
|
-0.20 / -2.08%
|
9.60
|
9.80
|
9.40
|
9.40
|
9.57
|
9.40
|
20,700
|
|
|
9/14/2015
|
-0.20 / -2.04%
|
9.60
|
9.90
|
9.50
|
9.60
|
9.62
|
9.60
|
10,300
|
|
|
9/11/2015
|
-0.10 / -1.01%
|
9.90
|
10.00
|
9.70
|
9.80
|
9.87
|
9.80
|
31,700
|
|
|
9/10/2015
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.60
|
9.90
|
9.72
|
9.90
|
34,900
|
|
|
9/9/2015
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.65
|
9.70
|
21,073
|
|
|
9/8/2015
|
+0.20 / +2.13%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.45
|
9.60
|
60,600
|
|
|
9/7/2015
|
-0.20 / -2.08%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.50
|
9.40
|
17,600
|
|
|
9/4/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.50
|
9.60
|
9.58
|
9.60
|
20,710
|
|
|
9/3/2015
|
-0.10 / -1.03%
|
10.00
|
10.00
|
9.40
|
9.60
|
9.47
|
9.60
|
97,500
|
|
|