|
Closing price on 10/30/2015
|
|
| Open |
10.10 |
| High |
10.30 |
| Low |
10.00 |
| Volume |
69,900 |
| Split-adjusted Price |
10.30 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2015
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.00
|
10.30
|
10.10
|
10.30
|
69,900
|
|
|
10/29/2015
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.20
|
10.30
|
10.32
|
10.30
|
18,780
|
|
|
10/28/2015
|
+0.30 / +3.00%
|
10.10
|
10.60
|
10.10
|
10.30
|
10.37
|
10.30
|
49,800
|
|
|
10/27/2015
|
+0.10 / +1.01%
|
9.90
|
10.20
|
9.90
|
10.00
|
10.05
|
10.00
|
23,600
|
|
|
10/26/2015
|
-0.50 / -4.81%
|
10.40
|
10.40
|
9.90
|
9.90
|
10.16
|
9.90
|
55,700
|
|
|
10/23/2015
|
-0.40 / -3.70%
|
10.60
|
11.00
|
10.30
|
10.40
|
10.66
|
10.40
|
50,700
|
|
|
10/22/2015
|
+0.60 / +5.88%
|
10.50
|
11.20
|
10.50
|
10.80
|
11.08
|
10.80
|
219,900
|
|
|
10/21/2015
|
+0.90 / +9.68%
|
9.30
|
10.20
|
9.30
|
10.20
|
10.03
|
10.20
|
74,700
|
|
|
10/20/2015
|
+0.20 / +2.20%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.26
|
9.30
|
24,090
|
|
|
10/19/2015
|
-0.20 / -2.15%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.18
|
9.10
|
48,000
|
|
|
10/16/2015
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.30
|
9.30
|
21,200
|
|
|
10/15/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.21
|
9.30
|
19,428
|
|
|
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
|
|
|