|
Closing price on 10/5/2023
|
|
| Open |
9.30 |
| High |
9.30 |
| Low |
9.20 |
| Volume |
12,000 |
| Split-adjusted Price |
9.20 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2023
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.20
|
9.20
|
12,000
|
|
|
10/4/2023
|
-0.10 / -1.08%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.20
|
9.20
|
33,500
|
|
|
10/3/2023
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.20
|
9.50
|
9.30
|
9.50
|
50,000
|
|
|
10/2/2023
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.50
|
9.50
|
9.60
|
9.50
|
37,500
|
|
|
9/29/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.50
|
9.50
|
13,100
|
|
|
9/28/2023
|
+0.10 / +1.09%
|
9.30
|
9.50
|
9.30
|
9.30
|
9.50
|
9.30
|
13,700
|
|
|
9/27/2023
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.20
|
9.40
|
9.20
|
9.40
|
55,700
|
|
|
9/26/2023
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.20
|
9.40
|
9.40
|
9.40
|
52,000
|
|
|
9/25/2023
|
-0.40 / -4.21%
|
9.50
|
9.60
|
9.10
|
9.10
|
9.40
|
9.10
|
37,000
|
|
|
9/22/2023
|
-0.20 / -2.06%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.50
|
9.50
|
56,100
|
|
|
9/21/2023
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.70
|
9.70
|
44,500
|
|
|
9/20/2023
|
+0.20 / +2.08%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.70
|
9.80
|
5,200
|
|
|
9/19/2023
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.60
|
9.60
|
23,100
|
|
|
9/18/2023
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.60
|
9.60
|
15,300
|
|
|
9/15/2023
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
9.70
|
32,700
|
|
|
9/14/2023
|
-0.30 / -3.00%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.80
|
9.70
|
56,600
|
|
|
9/13/2023
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.90
|
10.00
|
9.90
|
13,200
|
|
|
9/12/2023
|
+0.10 / +1.01%
|
9.70
|
10.10
|
9.70
|
10.00
|
9.90
|
10.00
|
64,700
|
|
|
9/11/2023
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.90
|
9.80
|
77,300
|
|
|
9/8/2023
|
0.00 / 0.00%
|
10.10
|
10.30
|
9.90
|
10.10
|
10.00
|
10.10
|
81,100
|
|
|
9/7/2023
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
10.10
|
22,300
|
|
|
9/6/2023
|
+0.20 / +2.00%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.20
|
10.20
|
80,400
|
|
|
9/5/2023
|
+0.70 / +7.29%
|
9.80
|
10.40
|
9.70
|
10.30
|
10.00
|
10.30
|
60,300
|
|
|
8/31/2023
|
+0.30 / +3.16%
|
9.60
|
9.80
|
9.50
|
9.80
|
9.60
|
9.80
|
72,100
|
|
|
8/30/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
9.50
|
77,300
|
|
|
8/29/2023
|
+0.40 / +4.26%
|
9.80
|
10.00
|
9.40
|
9.80
|
9.50
|
9.80
|
31,500
|
|
|
8/28/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.40
|
9.40
|
56,500
|
|
|
8/25/2023
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.40
|
9.30
|
55,900
|
|
|
8/24/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.50
|
9.50
|
48,200
|
|
|
8/23/2023
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.40
|
9.50
|
9.50
|
9.50
|
54,500
|
|
|