|
Closing price on 12/24/2009
|
|
| Open |
13.10 |
| High |
13.90 |
| Low |
13.00 |
| Volume |
26,300 |
| Split-adjusted Price |
13.59 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2009
|
+0.60 / +4.55%
|
13.10
|
13.90
|
13.00
|
13.80
|
13.51
|
13.59
|
26,300
|
|
|
12/23/2009
|
-0.40 / -2.94%
|
13.60
|
14.00
|
13.20
|
13.20
|
13.60
|
13.00
|
6,700
|
|
|
12/22/2009
|
-0.50 / -3.55%
|
14.40
|
14.40
|
13.60
|
13.60
|
14.06
|
13.39
|
6,900
|
|
|
12/21/2009
|
+0.90 / +6.82%
|
13.70
|
14.10
|
13.70
|
14.10
|
14.01
|
13.88
|
39,100
|
|
|
12/18/2009
|
+0.50 / +3.94%
|
12.50
|
13.30
|
12.50
|
13.20
|
13.19
|
13.00
|
31,000
|
|
|
12/17/2009
|
+0.20 / +1.60%
|
12.70
|
12.70
|
12.20
|
12.70
|
12.50
|
12.50
|
9,500
|
|
|
12/16/2009
|
-1.00 / -7.41%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.67
|
12.31
|
13,000
|
|
|
12/15/2009
|
+0.30 / +2.27%
|
13.20
|
13.50
|
13.20
|
13.50
|
13.39
|
13.29
|
3,900
|
|
|
12/14/2009
|
+0.50 / +3.94%
|
13.70
|
13.80
|
13.00
|
13.20
|
13.49
|
13.00
|
31,600
|
|
|
12/11/2009
|
-0.70 / -5.22%
|
13.40
|
13.50
|
12.70
|
12.70
|
13.15
|
12.50
|
61,000
|
|
|
12/10/2009
|
-0.10 / -0.74%
|
13.90
|
13.90
|
13.30
|
13.40
|
13.51
|
13.19
|
84,600
|
|
|
12/9/2009
|
-0.10 / -0.74%
|
13.20
|
13.50
|
13.20
|
13.50
|
13.37
|
13.29
|
88,200
|
|
|
12/8/2009
|
-0.40 / -2.86%
|
13.00
|
14.00
|
13.00
|
13.60
|
13.51
|
13.39
|
49,900
|
|
|
12/7/2009
|
+0.50 / +3.70%
|
13.30
|
14.00
|
13.30
|
14.00
|
13.64
|
13.78
|
49,000
|
|
|
12/4/2009
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.40
|
13.50
|
13.44
|
13.29
|
39,200
|
|
|
12/3/2009
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.30
|
13.50
|
13.55
|
13.29
|
16,100
|
|
|
12/2/2009
|
-1.10 / -7.53%
|
15.00
|
15.00
|
13.50
|
13.50
|
13.96
|
13.29
|
42,300
|
|
|
12/1/2009
|
+0.50 / +3.55%
|
14.10
|
14.70
|
14.00
|
14.60
|
14.41
|
14.38
|
27,700
|
|
|
11/30/2009
|
+0.60 / +4.44%
|
13.60
|
14.10
|
13.60
|
14.10
|
13.83
|
13.88
|
63,000
|
|
|
11/27/2009
|
+0.30 / +2.27%
|
12.30
|
14.00
|
12.30
|
13.50
|
13.23
|
13.29
|
63,100
|
|
|
11/26/2009
|
-0.80 / -5.71%
|
13.50
|
13.50
|
13.20
|
13.20
|
13.24
|
13.00
|
95,900
|
|
|
11/25/2009
|
-0.90 / -6.04%
|
14.70
|
14.70
|
14.00
|
14.00
|
14.13
|
13.78
|
156,600
|
|
|
11/24/2009
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.60
|
14.90
|
14.84
|
14.67
|
88,300
|
|
|
11/23/2009
|
+0.10 / +0.67%
|
14.80
|
15.10
|
14.70
|
15.00
|
14.93
|
14.77
|
32,500
|
|
|
11/20/2009
|
-0.20 / -1.32%
|
15.00
|
15.20
|
14.90
|
14.90
|
15.03
|
14.67
|
59,600
|
|
|
11/19/2009
|
-0.10 / -0.66%
|
15.30
|
15.40
|
15.00
|
15.10
|
15.12
|
14.87
|
37,100
|
|
|
11/18/2009
|
+0.30 / +2.01%
|
14.80
|
15.30
|
14.60
|
15.20
|
14.99
|
14.97
|
45,600
|
|
|
11/17/2009
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.94
|
14.67
|
30,800
|
|
|
11/16/2009
|
-0.30 / -1.96%
|
14.70
|
15.00
|
14.70
|
15.00
|
14.90
|
14.77
|
44,300
|
|
|
11/13/2009
|
+0.20 / +1.32%
|
15.30
|
15.40
|
15.00
|
15.30
|
15.25
|
15.06
|
38,900
|
|
|