|
Closing price on 12/16/2008
|
|
| Open |
10.80 |
| High |
10.80 |
| Low |
9.60 |
| Volume |
84,500 |
| Split-adjusted Price |
9.55 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2008
|
-0.50 / -4.90%
|
10.80
|
10.80
|
9.60
|
9.70
|
10.15
|
9.55
|
84,500
|
|
|
12/15/2008
|
+0.50 / +5.15%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.18
|
10.04
|
131,100
|
|
|
12/12/2008
|
+0.40 / +4.30%
|
9.20
|
9.70
|
9.20
|
9.70
|
9.62
|
9.55
|
119,000
|
|
|
12/11/2008
|
+0.20 / +2.20%
|
8.90
|
9.30
|
8.80
|
9.30
|
9.12
|
9.16
|
20,100
|
|
|
12/10/2008
|
-0.40 / -4.21%
|
9.50
|
9.50
|
8.90
|
9.10
|
9.07
|
8.96
|
39,800
|
|
|
12/9/2008
|
+0.20 / +2.15%
|
9.50
|
9.90
|
9.20
|
9.50
|
9.47
|
9.35
|
19,300
|
|
|
12/8/2008
|
-0.40 / -4.12%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.34
|
9.16
|
98,400
|
|
|
12/5/2008
|
-0.50 / -4.90%
|
10.20
|
10.20
|
9.70
|
9.70
|
9.86
|
9.55
|
43,900
|
|
|
12/4/2008
|
+0.20 / +2.00%
|
10.20
|
10.20
|
9.90
|
10.20
|
10.02
|
10.04
|
67,000
|
|
|
12/3/2008
|
-0.20 / -1.96%
|
10.40
|
10.50
|
9.90
|
10.00
|
10.10
|
9.85
|
28,600
|
|
|
12/2/2008
|
-0.10 / -0.97%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.18
|
10.04
|
29,200
|
|
|
12/1/2008
|
-0.20 / -1.90%
|
10.40
|
11.10
|
10.00
|
10.30
|
10.43
|
10.14
|
41,100
|
|
|
11/28/2008
|
+0.70 / +7.14%
|
9.70
|
10.50
|
9.40
|
10.50
|
10.38
|
10.34
|
109,900
|
|
|
11/27/2008
|
-0.20 / -2.00%
|
10.00
|
10.10
|
9.70
|
9.80
|
9.93
|
9.65
|
65,800
|
|
|
11/26/2008
|
-0.40 / -3.85%
|
10.20
|
10.50
|
9.80
|
10.00
|
10.04
|
9.85
|
109,500
|
|
|
11/25/2008
|
-0.10 / -0.95%
|
10.50
|
10.70
|
10.30
|
10.40
|
10.45
|
10.24
|
64,600
|
|
|
11/24/2008
|
-0.10 / -0.94%
|
11.00
|
11.00
|
10.00
|
10.50
|
10.53
|
10.34
|
37,000
|
|
|
11/21/2008
|
-0.10 / -0.93%
|
10.20
|
10.80
|
10.20
|
10.60
|
10.55
|
10.44
|
71,400
|
|
|
11/20/2008
|
-0.30 / -2.73%
|
10.90
|
10.90
|
10.50
|
10.70
|
10.67
|
10.54
|
43,800
|
|
|
11/19/2008
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.90
|
11.00
|
11.02
|
10.83
|
58,500
|
|
|
11/18/2008
|
-0.40 / -3.48%
|
11.00
|
11.20
|
10.80
|
11.10
|
11.02
|
10.93
|
65,800
|
|
|
11/17/2008
|
-0.10 / -0.86%
|
11.50
|
11.70
|
11.00
|
11.50
|
11.29
|
11.32
|
47,500
|
|
|
11/14/2008
|
+0.20 / +1.75%
|
11.80
|
12.00
|
11.40
|
11.60
|
11.58
|
11.42
|
70,900
|
|
|
11/13/2008
|
-0.10 / -0.87%
|
11.00
|
11.50
|
11.00
|
11.40
|
11.38
|
11.22
|
66,800
|
|
|
11/12/2008
|
+0.50 / +4.55%
|
10.50
|
11.70
|
10.30
|
11.50
|
11.00
|
11.32
|
132,700
|
|
|
11/11/2008
|
-0.70 / -5.98%
|
11.80
|
11.80
|
10.80
|
11.00
|
10.98
|
10.83
|
106,200
|
|
|
11/10/2008
|
+0.70 / +6.36%
|
11.20
|
11.70
|
11.20
|
11.70
|
11.55
|
11.52
|
99,400
|
|
|
11/7/2008
|
-0.70 / -5.98%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.01
|
10.83
|
202,300
|
|
|
11/6/2008
|
-0.90 / -7.14%
|
11.70
|
12.50
|
11.70
|
11.70
|
11.80
|
11.52
|
110,600
|
|
|
11/5/2008
|
+0.60 / +5.00%
|
12.40
|
12.60
|
12.30
|
12.60
|
12.54
|
12.41
|
328,000
|
|
|