|
Closing price on 11/18/2014
|
|
| Open |
16.00 |
| High |
16.90 |
| Low |
16.00 |
| Volume |
200,400 |
| Split-adjusted Price |
16.15 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2014
|
+0.20 / +1.23%
|
16.00
|
16.90
|
16.00
|
16.40
|
16.60
|
16.15
|
200,400
|
|
|
11/17/2014
|
+0.10 / +0.62%
|
15.90
|
16.50
|
15.90
|
16.20
|
16.27
|
15.95
|
47,560
|
|
|
11/14/2014
|
-0.40 / -2.42%
|
16.10
|
16.50
|
16.10
|
16.10
|
16.20
|
15.85
|
78,200
|
|
|
11/13/2014
|
-0.40 / -2.37%
|
16.90
|
17.30
|
16.50
|
16.50
|
16.79
|
16.25
|
186,200
|
|
|
11/12/2014
|
+0.70 / +4.32%
|
16.20
|
17.10
|
15.90
|
16.90
|
16.41
|
16.64
|
278,820
|
|
|
11/11/2014
|
-0.20 / -1.22%
|
16.40
|
16.60
|
16.20
|
16.20
|
16.37
|
15.95
|
107,230
|
|
|
11/10/2014
|
+0.20 / +1.23%
|
16.00
|
16.70
|
16.00
|
16.40
|
16.35
|
16.15
|
79,750
|
|
|
11/7/2014
|
0.00 / 0.00%
|
16.10
|
16.70
|
15.80
|
16.20
|
16.02
|
15.95
|
216,100
|
|
|
11/6/2014
|
-0.10 / -0.61%
|
16.50
|
17.00
|
16.10
|
16.20
|
16.38
|
15.95
|
132,900
|
|
|
11/5/2014
|
-0.60 / -3.55%
|
16.90
|
17.10
|
16.20
|
16.30
|
16.53
|
16.05
|
187,930
|
|
|
11/4/2014
|
-0.10 / -0.59%
|
17.00
|
17.20
|
16.50
|
16.90
|
16.70
|
16.64
|
119,000
|
|
|
11/3/2014
|
-0.40 / -2.30%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.35
|
16.74
|
148,050
|
|
|
10/31/2014
|
+0.50 / +2.96%
|
16.90
|
18.00
|
16.90
|
17.40
|
17.45
|
17.13
|
314,130
|
|
|
10/30/2014
|
+1.10 / +6.96%
|
15.60
|
16.90
|
15.00
|
16.90
|
15.76
|
16.64
|
204,292
|
|
|
10/29/2014
|
-0.20 / -1.25%
|
16.50
|
17.00
|
15.80
|
15.80
|
16.37
|
15.56
|
175,830
|
|
|
10/28/2014
|
+0.60 / +3.90%
|
16.00
|
16.90
|
15.80
|
16.00
|
16.60
|
15.75
|
438,160
|
|
|
10/27/2014
|
+1.40 / +10.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.16
|
225,500
|
|
|
10/24/2014
|
-0.80 / -5.41%
|
14.10
|
15.50
|
14.00
|
14.00
|
14.78
|
13.78
|
247,902
|
|
|
10/23/2014
|
-1.60 / -9.76%
|
16.00
|
16.70
|
14.80
|
14.80
|
15.57
|
14.57
|
453,710
|
|
|
10/22/2014
|
-0.90 / -5.20%
|
17.00
|
17.30
|
16.00
|
16.40
|
16.69
|
16.15
|
360,000
|
|
|
10/21/2014
|
-0.20 / -1.14%
|
17.50
|
18.00
|
16.40
|
17.30
|
17.37
|
17.03
|
100,850
|
|
|
10/20/2014
|
+0.50 / +2.94%
|
15.30
|
18.70
|
15.30
|
17.50
|
16.99
|
17.23
|
301,360
|
|
|
10/17/2014
|
-0.80 / -4.49%
|
16.20
|
17.80
|
16.10
|
17.00
|
16.21
|
16.74
|
837,760
|
|
|
10/16/2014
|
-1.90 / -9.64%
|
19.70
|
19.70
|
17.80
|
17.80
|
18.15
|
17.53
|
339,630
|
|
|
10/15/2014
|
+1.20 / +6.49%
|
20.00
|
20.30
|
18.60
|
19.70
|
19.98
|
19.40
|
949,110
|
|
|
10/14/2014
|
+1.60 / +9.47%
|
17.50
|
18.50
|
17.50
|
18.50
|
18.46
|
18.22
|
145,160
|
|
|
10/13/2014
|
+1.50 / +9.74%
|
15.00
|
16.90
|
15.00
|
16.90
|
16.53
|
16.64
|
347,610
|
|
|
10/10/2014
|
+1.40 / +10.00%
|
14.10
|
15.40
|
13.80
|
15.40
|
14.81
|
15.16
|
671,050
|
|
|
10/9/2014
|
+1.20 / +9.38%
|
12.90
|
14.00
|
12.90
|
14.00
|
13.93
|
13.78
|
517,880
|
|
|
10/8/2014
|
+1.10 / +9.40%
|
11.60
|
12.80
|
11.60
|
12.80
|
12.10
|
12.60
|
512,915
|
|
|