|
Closing price on 11/18/2015
|
|
| Open |
9.60 |
| High |
9.60 |
| Low |
9.50 |
| Volume |
12,750 |
| Split-adjusted Price |
9.60 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2015
|
-0.20 / -2.04%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.54
|
9.60
|
12,750
|
|
|
11/17/2015
|
+0.20 / +2.08%
|
9.50
|
9.80
|
9.40
|
9.80
|
9.46
|
9.80
|
13,600
|
|
|
11/16/2015
|
-0.30 / -3.03%
|
9.60
|
9.80
|
9.60
|
9.60
|
9.62
|
9.60
|
18,210
|
|
|
11/13/2015
|
+0.40 / +4.21%
|
9.60
|
9.90
|
9.50
|
9.90
|
9.57
|
9.90
|
9,600
|
|
|
11/12/2015
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.49
|
9.50
|
16,600
|
|
|
11/11/2015
|
-0.20 / -2.04%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.65
|
9.60
|
24,395
|
|
|
11/10/2015
|
-0.10 / -1.01%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.84
|
9.80
|
18,400
|
|
|
11/9/2015
|
-0.30 / -2.94%
|
10.10
|
10.10
|
9.90
|
9.90
|
9.96
|
9.90
|
56,000
|
|
|
11/6/2015
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.24
|
10.20
|
31,100
|
|
|
11/5/2015
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.28
|
10.30
|
22,900
|
|
|
11/4/2015
|
+0.20 / +1.98%
|
10.10
|
10.30
|
10.00
|
10.30
|
10.09
|
10.30
|
33,200
|
|
|
11/3/2015
|
+0.10 / +1.00%
|
10.00
|
10.40
|
10.00
|
10.10
|
10.15
|
10.10
|
17,700
|
|
|
11/2/2015
|
-0.30 / -2.91%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.05
|
10.00
|
41,300
|
|
|
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
|
|
|