|
Closing price on 10/21/2009
|
|
| Open |
18.30 |
| High |
18.30 |
| Low |
17.40 |
| Volume |
149,100 |
| Split-adjusted Price |
17.72 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2009
|
-0.30 / -1.64%
|
18.30
|
18.30
|
17.40
|
18.00
|
17.87
|
17.72
|
149,100
|
|
|
10/20/2009
|
+0.20 / +1.10%
|
18.20
|
19.00
|
18.00
|
18.30
|
18.28
|
18.02
|
256,300
|
|
|
10/19/2009
|
-1.00 / -5.24%
|
18.50
|
19.00
|
17.90
|
18.10
|
18.16
|
17.82
|
299,500
|
|
|
10/16/2009
|
+0.60 / +3.24%
|
19.70
|
19.70
|
18.50
|
19.10
|
19.19
|
18.81
|
881,400
|
|
|
10/15/2009
|
+1.00 / +5.71%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
18.22
|
309,500
|
|
|
10/14/2009
|
+0.80 / +4.79%
|
17.00
|
17.50
|
16.70
|
17.50
|
17.32
|
17.23
|
230,300
|
|
|
10/13/2009
|
+0.30 / +1.83%
|
16.30
|
17.00
|
15.90
|
16.70
|
16.38
|
16.44
|
269,800
|
|
|
10/12/2009
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.20
|
16.40
|
16.33
|
16.15
|
150,800
|
|
|
10/9/2009
|
+0.20 / +1.23%
|
16.60
|
16.60
|
16.10
|
16.40
|
16.33
|
16.15
|
183,500
|
|
|
10/8/2009
|
-0.20 / -1.22%
|
16.50
|
16.50
|
16.10
|
16.20
|
16.28
|
15.95
|
86,400
|
|
|
10/7/2009
|
-0.10 / -0.61%
|
17.00
|
17.00
|
16.30
|
16.40
|
16.46
|
16.15
|
51,500
|
|
|
10/6/2009
|
+0.50 / +3.13%
|
16.00
|
16.90
|
16.00
|
16.50
|
16.53
|
16.25
|
63,300
|
|
|
10/5/2009
|
0.00 / 0.00%
|
15.70
|
16.20
|
15.50
|
16.00
|
15.78
|
15.75
|
104,600
|
|
|
10/2/2009
|
-0.20 / -1.23%
|
16.00
|
16.00
|
15.20
|
16.00
|
15.69
|
15.75
|
138,800
|
|
|
10/1/2009
|
-0.30 / -1.82%
|
16.30
|
16.40
|
16.10
|
16.20
|
16.22
|
15.95
|
137,100
|
|
|
9/30/2009
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.30
|
16.50
|
16.49
|
16.25
|
116,500
|
|
|
9/29/2009
|
-0.10 / -0.60%
|
16.70
|
16.90
|
16.60
|
16.60
|
16.65
|
16.34
|
131,300
|
|
|
9/28/2009
|
-0.10 / -0.60%
|
16.60
|
16.80
|
16.50
|
16.70
|
16.67
|
16.44
|
207,900
|
|
|
9/25/2009
|
-0.10 / -0.59%
|
16.80
|
16.80
|
16.50
|
16.80
|
16.65
|
16.54
|
198,300
|
|
|
9/24/2009
|
-0.20 / -1.17%
|
17.10
|
17.10
|
16.70
|
16.90
|
16.81
|
16.64
|
71,500
|
|
|
9/23/2009
|
+0.30 / +1.79%
|
16.90
|
17.30
|
16.70
|
17.10
|
17.07
|
16.84
|
220,600
|
|
|
9/22/2009
|
-0.10 / -0.59%
|
16.80
|
17.00
|
16.60
|
16.80
|
16.79
|
16.54
|
217,800
|
|
|
9/21/2009
|
-0.30 / -1.74%
|
16.50
|
17.10
|
16.50
|
16.90
|
16.89
|
16.64
|
219,100
|
|
|
9/18/2009
|
0.00 / 0.00%
|
17.00
|
17.40
|
16.90
|
17.20
|
17.11
|
16.94
|
243,900
|
|
|
9/17/2009
|
-0.10 / -0.58%
|
17.00
|
17.40
|
17.00
|
17.20
|
17.16
|
16.94
|
201,700
|
|
|
9/16/2009
|
-0.40 / -2.26%
|
17.70
|
17.70
|
17.20
|
17.30
|
17.32
|
17.03
|
230,400
|
|
|
9/15/2009
|
0.00 / 0.00%
|
17.80
|
18.10
|
17.50
|
17.70
|
17.70
|
17.43
|
259,500
|
|
|
9/14/2009
|
-0.10 / -0.56%
|
17.70
|
18.00
|
17.50
|
17.70
|
17.81
|
17.43
|
265,000
|
|
|
9/11/2009
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.50
|
17.80
|
17.69
|
17.53
|
284,100
|
|
|
9/10/2009
|
-0.20 / -1.11%
|
18.50
|
19.00
|
17.50
|
17.80
|
17.90
|
17.53
|
195,000
|
|
|