|
Closing price on 10/28/2008
|
|
| Open |
9.50 |
| High |
10.50 |
| Low |
9.30 |
| Volume |
74,600 |
| Split-adjusted Price |
10.34 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2008
|
+0.70 / +7.14%
|
9.50
|
10.50
|
9.30
|
10.50
|
9.71
|
10.34
|
74,600
|
|
|
10/27/2008
|
-0.80 / -7.55%
|
10.00
|
10.40
|
9.70
|
9.80
|
9.99
|
9.65
|
86,800
|
|
|
10/24/2008
|
-0.30 / -2.75%
|
10.50
|
10.90
|
10.20
|
10.60
|
10.35
|
10.44
|
111,900
|
|
|
10/23/2008
|
-1.00 / -8.40%
|
11.00
|
11.40
|
10.90
|
10.90
|
10.92
|
10.73
|
84,800
|
|
|
10/22/2008
|
-0.40 / -3.25%
|
12.10
|
12.10
|
11.70
|
11.90
|
11.73
|
11.72
|
111,900
|
|
|
10/21/2008
|
-0.10 / -0.81%
|
13.00
|
13.00
|
12.20
|
12.30
|
12.50
|
12.11
|
162,900
|
|
|
10/20/2008
|
+0.70 / +5.98%
|
12.50
|
12.50
|
11.70
|
12.40
|
12.31
|
12.21
|
274,600
|
|
|
10/17/2008
|
+0.60 / +5.41%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.52
|
78,800
|
|
|
10/16/2008
|
+0.70 / +6.73%
|
10.80
|
11.10
|
10.20
|
11.10
|
10.95
|
10.93
|
195,400
|
|
|
10/15/2008
|
+0.60 / +6.12%
|
10.40
|
10.40
|
10.00
|
10.40
|
10.39
|
10.24
|
202,600
|
|
|
10/14/2008
|
+0.50 / +5.38%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.65
|
9,100
|
|
|
10/13/2008
|
+0.10 / +1.09%
|
8.80
|
9.50
|
8.80
|
9.30
|
9.17
|
9.16
|
72,100
|
|
|
10/10/2008
|
-0.50 / -5.15%
|
9.00
|
10.00
|
9.00
|
9.20
|
9.21
|
9.06
|
122,100
|
|
|
10/9/2008
|
-0.50 / -4.90%
|
9.50
|
10.20
|
9.50
|
9.70
|
9.56
|
9.55
|
395,700
|
|
|
10/8/2008
|
-0.70 / -6.42%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.04
|
56,400
|
|
|
10/7/2008
|
-0.70 / -6.03%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.73
|
31,800
|
|
|
10/6/2008
|
-1.10 / -8.66%
|
11.90
|
12.00
|
11.60
|
11.60
|
11.67
|
11.42
|
162,300
|
|
|
10/3/2008
|
+0.10 / +0.79%
|
12.50
|
12.80
|
12.00
|
12.70
|
12.36
|
12.50
|
127,100
|
|
|
10/2/2008
|
-0.60 / -4.55%
|
12.10
|
13.60
|
12.10
|
12.60
|
12.59
|
12.41
|
318,500
|
|
|
10/1/2008
|
+0.80 / +6.45%
|
12.40
|
13.20
|
11.70
|
13.20
|
12.99
|
13.00
|
143,700
|
|
|
9/30/2008
|
-0.80 / -6.06%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.21
|
41,700
|
|
|
9/29/2008
|
-0.70 / -5.04%
|
13.50
|
14.00
|
12.70
|
13.20
|
13.29
|
13.00
|
90,200
|
|
|
9/26/2008
|
+0.20 / +1.46%
|
13.00
|
14.50
|
12.80
|
13.90
|
13.65
|
13.69
|
246,200
|
|
|
9/25/2008
|
-0.70 / -4.86%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
13.49
|
133,500
|
|
|
9/24/2008
|
-0.60 / -4.00%
|
14.60
|
15.30
|
14.40
|
14.40
|
14.66
|
14.18
|
71,600
|
|
|
9/23/2008
|
+0.10 / +0.67%
|
15.10
|
15.90
|
14.30
|
15.00
|
15.37
|
14.77
|
86,800
|
|
|
9/22/2008
|
+0.70 / +4.93%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.67
|
1,200
|
|
|
9/19/2008
|
+0.90 / +6.77%
|
13.30
|
14.20
|
13.30
|
14.20
|
14.02
|
13.98
|
8,200
|
|
|
9/18/2008
|
-0.90 / -6.34%
|
13.50
|
14.00
|
13.30
|
13.30
|
13.32
|
13.10
|
137,500
|
|
|
9/17/2008
|
-0.90 / -5.96%
|
14.20
|
14.50
|
14.20
|
14.20
|
14.23
|
13.98
|
92,400
|
|
|