|
Closing price on 11/23/2009
|
|
| Open |
14.80 |
| High |
15.10 |
| Low |
14.70 |
| Volume |
32,500 |
| Split-adjusted Price |
14.77 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2009
|
+0.10 / +0.67%
|
14.80
|
15.10
|
14.70
|
15.00
|
14.93
|
14.77
|
32,500
|
|
|
11/20/2009
|
-0.20 / -1.32%
|
15.00
|
15.20
|
14.90
|
14.90
|
15.03
|
14.67
|
59,600
|
|
|
11/19/2009
|
-0.10 / -0.66%
|
15.30
|
15.40
|
15.00
|
15.10
|
15.12
|
14.87
|
37,100
|
|
|
11/18/2009
|
+0.30 / +2.01%
|
14.80
|
15.30
|
14.60
|
15.20
|
14.99
|
14.97
|
45,600
|
|
|
11/17/2009
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.94
|
14.67
|
30,800
|
|
|
11/16/2009
|
-0.30 / -1.96%
|
14.70
|
15.00
|
14.70
|
15.00
|
14.90
|
14.77
|
44,300
|
|
|
11/13/2009
|
+0.20 / +1.32%
|
15.30
|
15.40
|
15.00
|
15.30
|
15.25
|
15.06
|
38,900
|
|
|
11/12/2009
|
0.00 / 0.00%
|
15.20
|
15.60
|
15.10
|
15.10
|
15.26
|
14.87
|
93,700
|
|
|
11/11/2009
|
+0.50 / +3.42%
|
14.90
|
15.40
|
14.60
|
15.10
|
15.08
|
14.87
|
64,600
|
|
|
11/10/2009
|
-0.30 / -2.01%
|
15.70
|
15.70
|
14.50
|
14.60
|
14.96
|
14.38
|
82,900
|
|
|
11/9/2009
|
-0.60 / -3.87%
|
15.30
|
15.30
|
14.90
|
14.90
|
15.01
|
14.67
|
112,400
|
|
|
11/6/2009
|
-0.50 / -3.13%
|
16.30
|
16.50
|
15.10
|
15.50
|
15.96
|
15.26
|
77,800
|
|
|
11/5/2009
|
+0.70 / +4.58%
|
16.00
|
16.00
|
15.40
|
16.00
|
15.82
|
15.75
|
121,700
|
|
|
11/4/2009
|
+0.30 / +2.00%
|
15.00
|
15.80
|
15.00
|
15.30
|
15.29
|
15.06
|
77,500
|
|
|
11/3/2009
|
-0.50 / -3.23%
|
15.30
|
16.00
|
14.70
|
15.00
|
15.22
|
14.77
|
187,500
|
|
|
11/2/2009
|
-1.00 / -6.06%
|
16.80
|
16.80
|
15.30
|
15.50
|
15.52
|
15.26
|
161,400
|
|
|
10/30/2009
|
+0.50 / +3.13%
|
16.50
|
16.70
|
16.20
|
16.50
|
16.45
|
16.25
|
128,400
|
|
|
10/29/2009
|
-0.70 / -4.19%
|
16.50
|
16.50
|
15.70
|
16.00
|
15.89
|
15.75
|
282,100
|
|
|
10/28/2009
|
-0.30 / -1.76%
|
16.70
|
17.00
|
16.50
|
16.70
|
16.76
|
16.44
|
186,000
|
|
|
10/27/2009
|
-0.20 / -1.16%
|
17.20
|
17.20
|
16.50
|
17.00
|
16.72
|
16.74
|
148,600
|
|
|
10/26/2009
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.00
|
17.20
|
17.22
|
16.94
|
89,700
|
|
|
10/23/2009
|
-0.50 / -2.82%
|
17.50
|
18.00
|
17.00
|
17.20
|
17.58
|
16.94
|
218,300
|
|
|
10/22/2009
|
-0.30 / -1.67%
|
17.50
|
18.00
|
17.30
|
17.70
|
17.53
|
17.43
|
202,900
|
|
|
10/21/2009
|
-0.30 / -1.64%
|
18.30
|
18.30
|
17.40
|
18.00
|
17.87
|
17.72
|
149,100
|
|
|
10/20/2009
|
+0.20 / +1.10%
|
18.20
|
19.00
|
18.00
|
18.30
|
18.28
|
18.02
|
256,300
|
|
|
10/19/2009
|
-1.00 / -5.24%
|
18.50
|
19.00
|
17.90
|
18.10
|
18.16
|
17.82
|
299,500
|
|
|
10/16/2009
|
+0.60 / +3.24%
|
19.70
|
19.70
|
18.50
|
19.10
|
19.19
|
18.81
|
881,400
|
|
|
10/15/2009
|
+1.00 / +5.71%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
18.22
|
309,500
|
|
|
10/14/2009
|
+0.80 / +4.79%
|
17.00
|
17.50
|
16.70
|
17.50
|
17.32
|
17.23
|
230,300
|
|
|
10/13/2009
|
+0.30 / +1.83%
|
16.30
|
17.00
|
15.90
|
16.70
|
16.38
|
16.44
|
269,800
|
|
|