|
Closing price on 11/29/2016
|
|
| Open |
6.30 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
3,600 |
| Split-adjusted Price |
6.30 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2016
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.30
|
6.31
|
6.30
|
3,600
|
|
|
11/28/2016
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.30
|
6.30
|
5,100
|
|
|
11/25/2016
|
-0.30 / -4.55%
|
6.50
|
6.60
|
6.30
|
6.30
|
6.47
|
6.30
|
18,920
|
|
|
11/24/2016
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
8,900
|
|
|
11/23/2016
|
+0.10 / +1.52%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.67
|
6.70
|
20,500
|
|
|
11/22/2016
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.60
|
6.60
|
9,340
|
|
|
11/21/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.61
|
6.60
|
15,400
|
|
|
11/18/2016
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.61
|
6.60
|
5,300
|
|
|
11/17/2016
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.60
|
6.70
|
8,800
|
|
|
11/16/2016
|
-0.10 / -1.49%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.65
|
6.60
|
7,230
|
|
|
11/15/2016
|
+0.20 / +3.08%
|
6.50
|
6.90
|
6.50
|
6.70
|
6.65
|
6.70
|
2,200
|
|
|
11/14/2016
|
-0.20 / -2.99%
|
6.70
|
7.00
|
6.50
|
6.50
|
6.70
|
6.50
|
16,300
|
|
|
11/11/2016
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.61
|
6.70
|
14,500
|
|
|
11/10/2016
|
-0.10 / -1.49%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.63
|
6.60
|
7,810
|
|
|
11/9/2016
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.30
|
6.70
|
6.39
|
6.70
|
16,300
|
|
|
11/8/2016
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.55
|
6.60
|
5,000
|
|
|
11/7/2016
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.54
|
6.70
|
5,700
|
|
|
11/4/2016
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.48
|
6.70
|
1,200
|
|
|
11/3/2016
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.58
|
6.60
|
20,800
|
|
|
11/2/2016
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.68
|
6.60
|
10,800
|
|
|
11/1/2016
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.70
|
6.77
|
6.70
|
6,100
|
|
|
10/31/2016
|
-0.30 / -4.29%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.71
|
6.70
|
7,700
|
|
|
10/28/2016
|
+0.40 / +6.06%
|
6.90
|
7.00
|
6.70
|
7.00
|
6.82
|
7.00
|
37,800
|
|
|
10/27/2016
|
0.00 / 0.00%
|
6.60
|
6.90
|
6.60
|
6.60
|
6.76
|
6.60
|
19,100
|
|
|
10/26/2016
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.40
|
6.60
|
6.59
|
6.60
|
17,200
|
|
|
10/25/2016
|
-0.20 / -2.86%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.83
|
6.80
|
48,800
|
|
|
10/24/2016
|
-0.10 / -1.41%
|
7.10
|
7.10
|
6.90
|
7.00
|
6.98
|
7.00
|
5,920
|
|
|
10/21/2016
|
+0.10 / +1.43%
|
6.90
|
7.20
|
6.90
|
7.10
|
6.90
|
7.10
|
26,600
|
|
|
10/20/2016
|
-0.10 / -1.41%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.10
|
7.00
|
9,100
|
|
|
10/19/2016
|
+0.10 / +1.43%
|
7.00
|
7.30
|
7.00
|
7.10
|
7.11
|
7.10
|
24,060
|
|
|