|
Closing price on 10/20/2014
|
|
| Open |
15.30 |
| High |
18.70 |
| Low |
15.30 |
| Volume |
301,360 |
| Split-adjusted Price |
16.26 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2014
|
+0.50 / +2.94%
|
15.30
|
18.70
|
15.30
|
17.50
|
16.99
|
16.26
|
301,360
|
|
|
10/17/2014
|
-0.80 / -4.49%
|
16.20
|
17.80
|
16.10
|
17.00
|
16.21
|
15.80
|
837,760
|
|
|
10/16/2014
|
-1.90 / -9.64%
|
19.70
|
19.70
|
17.80
|
17.80
|
18.15
|
16.54
|
339,630
|
|
|
10/15/2014
|
+1.20 / +6.49%
|
20.00
|
20.30
|
18.60
|
19.70
|
19.98
|
18.31
|
949,110
|
|
|
10/14/2014
|
+1.60 / +9.47%
|
17.50
|
18.50
|
17.50
|
18.50
|
18.46
|
17.19
|
145,160
|
|
|
10/13/2014
|
+1.50 / +9.74%
|
15.00
|
16.90
|
15.00
|
16.90
|
16.53
|
15.71
|
347,610
|
|
|
10/10/2014
|
+1.40 / +10.00%
|
14.10
|
15.40
|
13.80
|
15.40
|
14.81
|
14.31
|
671,050
|
|
|
10/9/2014
|
+1.20 / +9.38%
|
12.90
|
14.00
|
12.90
|
14.00
|
13.93
|
13.01
|
517,880
|
|
|
10/8/2014
|
+1.10 / +9.40%
|
11.60
|
12.80
|
11.60
|
12.80
|
12.10
|
11.90
|
512,915
|
|
|
10/7/2014
|
+0.70 / +6.36%
|
11.30
|
12.10
|
11.10
|
11.70
|
11.60
|
10.87
|
418,887
|
|
|
10/6/2014
|
+1.00 / +10.00%
|
10.40
|
11.00
|
10.30
|
11.00
|
10.75
|
10.22
|
325,170
|
|
|
10/3/2014
|
+0.10 / +1.01%
|
10.10
|
10.30
|
9.60
|
10.00
|
9.88
|
9.29
|
127,600
|
|
|
10/2/2014
|
-0.10 / -1.00%
|
10.10
|
10.20
|
9.90
|
9.90
|
10.07
|
9.20
|
126,820
|
|
|
10/1/2014
|
+0.40 / +4.17%
|
9.80
|
10.10
|
9.60
|
10.00
|
9.86
|
9.29
|
121,380
|
|
|
9/30/2014
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.50
|
9.60
|
9.63
|
8.92
|
47,600
|
|
|
9/29/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.57
|
8.92
|
52,800
|
|
|
9/26/2014
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.67
|
8.92
|
49,910
|
|
|
9/25/2014
|
0.00 / 0.00%
|
9.40
|
9.70
|
9.40
|
9.60
|
9.60
|
8.92
|
45,200
|
|
|
9/24/2014
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.60
|
9.66
|
8.92
|
57,300
|
|
|
9/23/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.66
|
8.92
|
60,230
|
|
|
9/22/2014
|
-0.30 / -3.03%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.76
|
8.92
|
45,800
|
|
|
9/19/2014
|
+0.10 / +1.02%
|
9.80
|
10.00
|
9.70
|
9.90
|
9.89
|
9.20
|
103,070
|
|
|
9/18/2014
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.70
|
9.80
|
9.74
|
9.11
|
86,700
|
|
|
9/17/2014
|
-0.20 / -2.02%
|
9.90
|
10.10
|
9.70
|
9.70
|
9.85
|
9.01
|
54,450
|
|
|
9/16/2014
|
-0.20 / -1.98%
|
10.10
|
10.10
|
9.70
|
9.90
|
9.86
|
9.20
|
56,400
|
|
|
9/15/2014
|
-0.20 / -1.94%
|
10.30
|
10.50
|
9.90
|
10.10
|
9.98
|
9.39
|
83,280
|
|
|
9/12/2014
|
+0.50 / +5.10%
|
9.90
|
10.40
|
9.70
|
10.30
|
9.91
|
9.57
|
107,037
|
|
|
9/11/2014
|
-0.20 / -2.00%
|
10.00
|
10.30
|
9.70
|
9.80
|
9.88
|
9.11
|
66,400
|
|
|
9/10/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
10.00
|
9.83
|
9.29
|
123,350
|
|
|
9/9/2014
|
-0.80 / -7.41%
|
10.70
|
10.70
|
9.90
|
10.00
|
10.27
|
9.29
|
203,350
|
|
|