|
Closing price on 10/15/2013
|
|
| Open |
7.30 |
| High |
7.60 |
| Low |
7.30 |
| Volume |
116,900 |
| Split-adjusted Price |
7.29 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2013
|
+0.10 / +1.37%
|
7.30
|
7.60
|
7.30
|
7.40
|
7.43
|
7.29
|
116,900
|
|
|
10/14/2013
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.20
|
7.30
|
7.31
|
7.19
|
80,700
|
|
|
10/11/2013
|
-0.10 / -1.35%
|
7.40
|
8.10
|
7.30
|
7.30
|
7.35
|
7.19
|
182,200
|
|
|
10/10/2013
|
-0.10 / -1.33%
|
7.50
|
7.80
|
7.30
|
7.40
|
7.52
|
7.29
|
161,000
|
|
|
10/9/2013
|
+0.20 / +2.74%
|
7.30
|
7.80
|
7.30
|
7.50
|
7.61
|
7.38
|
120,800
|
|
|
10/8/2013
|
-0.40 / -5.19%
|
7.70
|
7.70
|
7.30
|
7.30
|
7.44
|
7.19
|
252,800
|
|
|
10/7/2013
|
0.00 / 0.00%
|
7.50
|
7.80
|
7.50
|
7.70
|
7.65
|
7.58
|
167,200
|
|
|
10/4/2013
|
+0.30 / +4.05%
|
8.10
|
8.10
|
7.70
|
7.70
|
7.89
|
7.58
|
308,500
|
|
|
10/3/2013
|
+0.60 / +8.82%
|
6.90
|
7.40
|
6.90
|
7.40
|
7.30
|
7.29
|
428,800
|
|
|
10/2/2013
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.79
|
6.70
|
98,100
|
|
|
10/1/2013
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.70
|
6.80
|
6.81
|
6.70
|
147,400
|
|
|
9/30/2013
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.75
|
6.70
|
76,600
|
|
|
9/27/2013
|
+0.20 / +3.03%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.75
|
6.70
|
119,300
|
|
|
9/26/2013
|
-0.20 / -2.94%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.71
|
6.50
|
152,100
|
|
|
9/25/2013
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.70
|
6.80
|
6.87
|
6.70
|
76,140
|
|
|
9/24/2013
|
-0.10 / -1.45%
|
6.90
|
7.20
|
6.80
|
6.80
|
6.88
|
6.70
|
79,000
|
|
|
9/23/2013
|
+0.60 / +9.52%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.82
|
6.79
|
240,100
|
|
|
9/20/2013
|
-0.10 / -1.56%
|
6.40
|
6.60
|
6.30
|
6.30
|
6.40
|
6.20
|
86,500
|
|
|
9/19/2013
|
-0.10 / -1.54%
|
6.60
|
6.70
|
6.40
|
6.40
|
6.51
|
6.30
|
90,660
|
|
|
9/18/2013
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.59
|
6.40
|
81,200
|
|
|
9/17/2013
|
-0.20 / -2.90%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.79
|
6.60
|
70,100
|
|
|
9/16/2013
|
+0.20 / +2.99%
|
6.60
|
7.00
|
6.50
|
6.90
|
6.75
|
6.79
|
234,360
|
|
|
9/13/2013
|
+0.10 / +1.52%
|
7.00
|
7.10
|
6.70
|
6.70
|
6.84
|
6.60
|
238,610
|
|
|
9/12/2013
|
+0.60 / +10.00%
|
5.90
|
6.60
|
5.90
|
6.60
|
6.43
|
6.50
|
103,130
|
|
|
9/11/2013
|
-0.40 / -6.25%
|
6.50
|
6.50
|
6.00
|
6.00
|
6.13
|
5.91
|
333,000
|
|
|
9/10/2013
|
-0.40 / -5.88%
|
6.90
|
6.90
|
6.20
|
6.40
|
6.38
|
6.30
|
390,200
|
|
|
9/9/2013
|
-0.20 / -2.86%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.79
|
6.70
|
41,900
|
|
|
9/6/2013
|
-0.10 / -1.41%
|
6.90
|
7.10
|
6.90
|
7.00
|
6.98
|
6.89
|
50,200
|
|
|
9/5/2013
|
+0.10 / +1.43%
|
7.00
|
7.20
|
6.90
|
7.10
|
7.08
|
6.99
|
92,300
|
|
|
9/4/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.90
|
6.89
|
52,890
|
|
|