|
Closing price on 11/29/2010
|
|
| Open |
9.80 |
| High |
10.70 |
| Low |
9.70 |
| Volume |
42,300 |
| Split-adjusted Price |
10.54 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2010
|
+0.60 / +5.94%
|
9.80
|
10.70
|
9.70
|
10.70
|
10.33
|
10.54
|
42,300
|
|
|
11/26/2010
|
+0.20 / +2.02%
|
10.00
|
10.20
|
9.50
|
10.10
|
9.98
|
9.94
|
48,500
|
|
|
11/25/2010
|
+0.80 / +8.79%
|
9.60
|
9.90
|
9.50
|
9.90
|
9.76
|
9.75
|
101,300
|
|
|
11/24/2010
|
-0.30 / -3.19%
|
8.80
|
9.60
|
8.80
|
9.10
|
9.31
|
8.96
|
83,600
|
|
|
11/23/2010
|
+0.10 / +1.08%
|
9.60
|
9.60
|
9.20
|
9.40
|
9.42
|
9.26
|
10,400
|
|
|
11/22/2010
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.10
|
9.30
|
9.31
|
9.16
|
82,900
|
|
|
11/19/2010
|
-0.30 / -3.13%
|
9.60
|
9.80
|
9.30
|
9.30
|
9.57
|
9.16
|
99,500
|
|
|
11/18/2010
|
+0.10 / +1.05%
|
9.40
|
9.90
|
9.40
|
9.60
|
9.74
|
9.45
|
42,800
|
|
|
11/17/2010
|
-0.70 / -6.86%
|
9.50
|
10.00
|
9.50
|
9.50
|
9.62
|
9.35
|
99,500
|
|
|
11/16/2010
|
-0.30 / -2.86%
|
10.10
|
10.90
|
10.10
|
10.20
|
10.22
|
10.04
|
62,600
|
|
|
11/15/2010
|
-0.80 / -7.08%
|
11.40
|
11.40
|
10.20
|
10.50
|
10.48
|
10.34
|
11,000
|
|
|
11/12/2010
|
+0.20 / +1.80%
|
10.50
|
11.30
|
10.50
|
11.30
|
10.70
|
11.13
|
15,600
|
|
|
11/11/2010
|
-0.50 / -4.31%
|
12.50
|
12.50
|
11.00
|
11.10
|
11.09
|
10.93
|
7,800
|
|
|
11/10/2010
|
+0.10 / +0.87%
|
11.80
|
12.10
|
11.60
|
11.60
|
11.78
|
11.42
|
14,800
|
|
|
11/9/2010
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.40
|
11.50
|
11.56
|
11.32
|
14,000
|
|
|
11/8/2010
|
-0.70 / -5.74%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.59
|
11.32
|
19,400
|
|
|
11/5/2010
|
+0.10 / +0.83%
|
12.20
|
12.20
|
12.00
|
12.20
|
12.03
|
12.01
|
67,300
|
|
|
11/4/2010
|
+0.50 / +4.31%
|
12.00
|
12.10
|
11.80
|
12.10
|
12.00
|
11.91
|
14,100
|
|
|
11/3/2010
|
-0.50 / -4.13%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.76
|
11.42
|
24,000
|
|
|
11/2/2010
|
-0.10 / -0.82%
|
12.20
|
12.20
|
12.00
|
12.10
|
12.01
|
11.91
|
32,100
|
|
|
11/1/2010
|
-0.10 / -0.81%
|
12.20
|
12.20
|
12.10
|
12.20
|
12.20
|
12.01
|
16,300
|
|
|
10/29/2010
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.30
|
12.30
|
12.32
|
12.11
|
10,200
|
|
|
10/28/2010
|
-0.20 / -1.60%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.30
|
12.11
|
11,600
|
|
|
10/27/2010
|
-0.50 / -3.85%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.31
|
20,000
|
|
|
10/26/2010
|
+0.20 / +1.56%
|
12.70
|
13.10
|
12.70
|
13.00
|
12.99
|
12.80
|
30,900
|
|
|
10/25/2010
|
+0.30 / +2.40%
|
12.20
|
12.80
|
12.20
|
12.80
|
12.39
|
12.60
|
76,400
|
|
|
10/22/2010
|
+0.90 / +7.76%
|
12.50
|
12.70
|
11.80
|
12.50
|
12.30
|
12.31
|
98,300
|
|
|
10/21/2010
|
+0.20 / +1.75%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.85
|
11.42
|
5,000
|
|
|
10/20/2010
|
-0.60 / -5.00%
|
11.90
|
11.90
|
11.30
|
11.40
|
11.48
|
11.22
|
86,700
|
|
|
10/19/2010
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.70
|
12.00
|
11.86
|
11.82
|
22,600
|
|
|