|
Closing price on 12/2/2025
|
|
| Open |
8.10 |
| High |
8.20 |
| Low |
8.00 |
| Volume |
387,100 |
| Split-adjusted Price |
7.69 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2025
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
7.69
|
387,100
|
|
|
12/1/2025
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
7.69
|
274,800
|
|
|
11/28/2025
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.00
|
7.69
|
468,500
|
|
|
11/27/2025
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
7.59
|
350,200
|
|
|
11/26/2025
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
8.00
|
7.59
|
290,000
|
|
|
11/25/2025
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
7.59
|
292,200
|
|
|
11/24/2025
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
7.59
|
289,400
|
|
|
11/21/2025
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
7.59
|
283,400
|
|
|
11/20/2025
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.90
|
7.90
|
8.00
|
7.50
|
289,300
|
|
|
11/19/2025
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
7.59
|
284,600
|
|
|
11/18/2025
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.00
|
7.69
|
287,200
|
|
|
11/17/2025
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.00
|
7.69
|
292,400
|
|
|
11/14/2025
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
7.59
|
298,300
|
|
|
11/13/2025
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
7.59
|
258,600
|
|
|
11/12/2025
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.90
|
8.00
|
8.00
|
7.59
|
295,700
|
|
|
11/11/2025
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
7.69
|
334,200
|
|
|
11/10/2025
|
-0.10 / -1.23%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.10
|
7.59
|
289,800
|
|
|
11/7/2025
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.10
|
7.59
|
286,300
|
|
|
11/6/2025
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
7.69
|
339,700
|
|
|
11/5/2025
|
-0.10 / -1.23%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.10
|
7.59
|
243,200
|
|
|
11/4/2025
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.10
|
7.69
|
343,400
|
|
|
11/3/2025
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.20
|
7.69
|
353,500
|
|
|
10/31/2025
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
7.69
|
251,900
|
|
|
10/30/2025
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.10
|
7.69
|
117,900
|
|
|
10/29/2025
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
7.69
|
307,400
|
|
|
10/28/2025
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.10
|
7.78
|
297,800
|
|
|
10/27/2025
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
7.69
|
275,300
|
|
|
10/24/2025
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
7.69
|
230,200
|
|
|
10/23/2025
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
7.69
|
271,600
|
|
|
10/22/2025
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
7.69
|
264,200
|
|
|