|
Closing price on 11/20/2025
|
|
| Open |
8.00 |
| High |
8.10 |
| Low |
7.90 |
| Volume |
289,300 |
| Split-adjusted Price |
7.50 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2025
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.90
|
7.90
|
8.00
|
7.50
|
289,300
|
|
|
11/19/2025
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
7.59
|
284,600
|
|
|
11/18/2025
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.00
|
7.69
|
287,200
|
|
|
11/17/2025
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.00
|
7.69
|
292,400
|
|
|
11/14/2025
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
7.59
|
298,300
|
|
|
11/13/2025
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
7.59
|
258,600
|
|
|
11/12/2025
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.90
|
8.00
|
8.00
|
7.59
|
295,700
|
|
|
11/11/2025
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
7.69
|
334,200
|
|
|
11/10/2025
|
-0.10 / -1.23%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.10
|
7.59
|
289,800
|
|
|
11/7/2025
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.10
|
7.59
|
286,300
|
|
|
11/6/2025
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
7.69
|
339,700
|
|
|
11/5/2025
|
-0.10 / -1.23%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.10
|
7.59
|
243,200
|
|
|
11/4/2025
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.10
|
7.69
|
343,400
|
|
|
11/3/2025
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.20
|
7.69
|
353,500
|
|
|
10/31/2025
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
7.69
|
251,900
|
|
|
10/30/2025
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.10
|
7.69
|
117,900
|
|
|
10/29/2025
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
7.69
|
307,400
|
|
|
10/28/2025
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.10
|
7.78
|
297,800
|
|
|
10/27/2025
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
7.69
|
275,300
|
|
|
10/24/2025
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
7.69
|
230,200
|
|
|
10/23/2025
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
7.69
|
271,600
|
|
|
10/22/2025
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
7.69
|
264,200
|
|
|
10/21/2025
|
-0.10 / -1.22%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.10
|
7.69
|
303,300
|
|
|
10/20/2025
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.20
|
7.78
|
273,200
|
|
|
10/17/2025
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.30
|
7.78
|
150,400
|
|
|
10/16/2025
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
7.88
|
257,200
|
|
|
10/15/2025
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
7.88
|
255,100
|
|
|
10/14/2025
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.30
|
7.88
|
300,200
|
|
|
10/13/2025
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.30
|
7.88
|
377,400
|
|
|
10/10/2025
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.30
|
7.88
|
257,900
|
|
|