|
Closing price on 11/5/2014
|
|
| Open |
16.90 |
| High |
17.10 |
| Low |
16.20 |
| Volume |
187,930 |
| Split-adjusted Price |
16.05 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2014
|
-0.60 / -3.55%
|
16.90
|
17.10
|
16.20
|
16.30
|
16.53
|
16.05
|
187,930
|
|
|
11/4/2014
|
-0.10 / -0.59%
|
17.00
|
17.20
|
16.50
|
16.90
|
16.70
|
16.64
|
119,000
|
|
|
11/3/2014
|
-0.40 / -2.30%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.35
|
16.74
|
148,050
|
|
|
10/31/2014
|
+0.50 / +2.96%
|
16.90
|
18.00
|
16.90
|
17.40
|
17.45
|
17.13
|
314,130
|
|
|
10/30/2014
|
+1.10 / +6.96%
|
15.60
|
16.90
|
15.00
|
16.90
|
15.76
|
16.64
|
204,292
|
|
|
10/29/2014
|
-0.20 / -1.25%
|
16.50
|
17.00
|
15.80
|
15.80
|
16.37
|
15.56
|
175,830
|
|
|
10/28/2014
|
+0.60 / +3.90%
|
16.00
|
16.90
|
15.80
|
16.00
|
16.60
|
15.75
|
438,160
|
|
|
10/27/2014
|
+1.40 / +10.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.16
|
225,500
|
|
|
10/24/2014
|
-0.80 / -5.41%
|
14.10
|
15.50
|
14.00
|
14.00
|
14.78
|
13.78
|
247,902
|
|
|
10/23/2014
|
-1.60 / -9.76%
|
16.00
|
16.70
|
14.80
|
14.80
|
15.57
|
14.57
|
453,710
|
|
|
10/22/2014
|
-0.90 / -5.20%
|
17.00
|
17.30
|
16.00
|
16.40
|
16.69
|
16.15
|
360,000
|
|
|
10/21/2014
|
-0.20 / -1.14%
|
17.50
|
18.00
|
16.40
|
17.30
|
17.37
|
17.03
|
100,850
|
|
|
10/20/2014
|
+0.50 / +2.94%
|
15.30
|
18.70
|
15.30
|
17.50
|
16.99
|
17.23
|
301,360
|
|
|
10/17/2014
|
-0.80 / -4.49%
|
16.20
|
17.80
|
16.10
|
17.00
|
16.21
|
16.74
|
837,760
|
|
|
10/16/2014
|
-1.90 / -9.64%
|
19.70
|
19.70
|
17.80
|
17.80
|
18.15
|
17.53
|
339,630
|
|
|
10/15/2014
|
+1.20 / +6.49%
|
20.00
|
20.30
|
18.60
|
19.70
|
19.98
|
19.40
|
949,110
|
|
|
10/14/2014
|
+1.60 / +9.47%
|
17.50
|
18.50
|
17.50
|
18.50
|
18.46
|
18.22
|
145,160
|
|
|
10/13/2014
|
+1.50 / +9.74%
|
15.00
|
16.90
|
15.00
|
16.90
|
16.53
|
16.64
|
347,610
|
|
|
10/10/2014
|
+1.40 / +10.00%
|
14.10
|
15.40
|
13.80
|
15.40
|
14.81
|
15.16
|
671,050
|
|
|
10/9/2014
|
+1.20 / +9.38%
|
12.90
|
14.00
|
12.90
|
14.00
|
13.93
|
13.78
|
517,880
|
|
|
10/8/2014
|
+1.10 / +9.40%
|
11.60
|
12.80
|
11.60
|
12.80
|
12.10
|
12.60
|
512,915
|
|
|
10/7/2014
|
+0.70 / +6.36%
|
11.30
|
12.10
|
11.10
|
11.70
|
11.60
|
11.52
|
418,887
|
|
|
10/6/2014
|
+1.00 / +10.00%
|
10.40
|
11.00
|
10.30
|
11.00
|
10.75
|
10.83
|
325,170
|
|
|
10/3/2014
|
+0.10 / +1.01%
|
10.10
|
10.30
|
9.60
|
10.00
|
9.88
|
9.85
|
127,600
|
|
|
10/2/2014
|
-0.10 / -1.00%
|
10.10
|
10.20
|
9.90
|
9.90
|
10.07
|
9.75
|
126,820
|
|
|
10/1/2014
|
+0.40 / +4.17%
|
9.80
|
10.10
|
9.60
|
10.00
|
9.86
|
9.85
|
121,380
|
|
|
9/30/2014
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.50
|
9.60
|
9.63
|
9.45
|
47,600
|
|
|
9/29/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.57
|
9.45
|
52,800
|
|
|
9/26/2014
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.67
|
9.45
|
49,910
|
|
|
9/25/2014
|
0.00 / 0.00%
|
9.40
|
9.70
|
9.40
|
9.60
|
9.60
|
9.45
|
45,200
|
|
|