|
Closing price on 12/11/2014
|
|
| Open |
14.10 |
| High |
14.10 |
| Low |
13.50 |
| Volume |
75,600 |
| Split-adjusted Price |
13.29 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2014
|
-0.70 / -4.93%
|
14.10
|
14.10
|
13.50
|
13.50
|
13.90
|
13.29
|
75,600
|
|
|
12/10/2014
|
+0.30 / +2.16%
|
13.80
|
14.30
|
13.60
|
14.20
|
14.07
|
13.98
|
53,640
|
|
|
12/9/2014
|
-0.10 / -0.71%
|
14.00
|
14.60
|
13.60
|
13.90
|
14.10
|
13.69
|
128,000
|
|
|
12/8/2014
|
-0.80 / -5.41%
|
14.80
|
14.90
|
14.00
|
14.00
|
14.33
|
13.78
|
120,500
|
|
|
12/5/2014
|
-0.20 / -1.33%
|
15.10
|
15.10
|
14.50
|
14.80
|
14.74
|
14.57
|
94,970
|
|
|
12/4/2014
|
+0.10 / +0.67%
|
15.70
|
15.70
|
14.90
|
15.00
|
15.07
|
14.77
|
84,230
|
|
|
12/3/2014
|
-0.20 / -1.32%
|
15.50
|
15.50
|
14.80
|
14.90
|
14.92
|
14.67
|
152,560
|
|
|
12/2/2014
|
-0.40 / -2.58%
|
15.70
|
15.70
|
14.90
|
15.10
|
15.12
|
14.87
|
139,340
|
|
|
12/1/2014
|
-0.70 / -4.32%
|
16.20
|
16.20
|
15.50
|
15.50
|
15.92
|
15.26
|
58,220
|
|
|
11/28/2014
|
+0.60 / +3.85%
|
15.70
|
16.30
|
15.30
|
16.20
|
16.08
|
15.95
|
103,730
|
|
|
11/27/2014
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.40
|
15.60
|
15.71
|
15.36
|
96,150
|
|
|
11/26/2014
|
-0.60 / -3.70%
|
16.20
|
16.50
|
15.50
|
15.60
|
15.95
|
15.36
|
153,920
|
|
|
11/25/2014
|
-0.50 / -2.99%
|
16.90
|
16.90
|
16.20
|
16.20
|
16.45
|
15.95
|
99,400
|
|
|
11/24/2014
|
+0.40 / +2.45%
|
16.90
|
17.00
|
16.20
|
16.70
|
16.64
|
16.44
|
157,130
|
|
|
11/21/2014
|
+0.50 / +3.16%
|
16.10
|
17.20
|
15.70
|
16.30
|
16.53
|
16.05
|
501,100
|
|
|
11/20/2014
|
0.00 / 0.00%
|
15.80
|
16.30
|
15.80
|
15.80
|
15.96
|
15.56
|
102,300
|
|
|
11/19/2014
|
-0.60 / -3.66%
|
16.50
|
16.50
|
15.80
|
15.80
|
16.17
|
15.56
|
102,100
|
|
|
11/18/2014
|
+0.20 / +1.23%
|
16.00
|
16.90
|
16.00
|
16.40
|
16.60
|
16.15
|
200,400
|
|
|
11/17/2014
|
+0.10 / +0.62%
|
15.90
|
16.50
|
15.90
|
16.20
|
16.27
|
15.95
|
47,560
|
|
|
11/14/2014
|
-0.40 / -2.42%
|
16.10
|
16.50
|
16.10
|
16.10
|
16.20
|
15.85
|
78,200
|
|
|
11/13/2014
|
-0.40 / -2.37%
|
16.90
|
17.30
|
16.50
|
16.50
|
16.79
|
16.25
|
186,200
|
|
|
11/12/2014
|
+0.70 / +4.32%
|
16.20
|
17.10
|
15.90
|
16.90
|
16.41
|
16.64
|
278,820
|
|
|
11/11/2014
|
-0.20 / -1.22%
|
16.40
|
16.60
|
16.20
|
16.20
|
16.37
|
15.95
|
107,230
|
|
|
11/10/2014
|
+0.20 / +1.23%
|
16.00
|
16.70
|
16.00
|
16.40
|
16.35
|
16.15
|
79,750
|
|
|
11/7/2014
|
0.00 / 0.00%
|
16.10
|
16.70
|
15.80
|
16.20
|
16.02
|
15.95
|
216,100
|
|
|
11/6/2014
|
-0.10 / -0.61%
|
16.50
|
17.00
|
16.10
|
16.20
|
16.38
|
15.95
|
132,900
|
|
|
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
|
|
|