|
Closing price on 12/30/2014
|
|
| Open |
12.40 |
| High |
12.90 |
| Low |
12.40 |
| Volume |
146,220 |
| Split-adjusted Price |
12.41 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2014
|
+0.10 / +0.80%
|
12.40
|
12.90
|
12.40
|
12.60
|
12.57
|
12.41
|
146,220
|
|
|
12/29/2014
|
-0.30 / -2.34%
|
13.00
|
13.20
|
12.40
|
12.50
|
12.83
|
12.31
|
87,060
|
|
|
12/26/2014
|
-0.70 / -5.19%
|
13.30
|
13.50
|
12.80
|
12.80
|
13.26
|
12.60
|
71,200
|
|
|
12/25/2014
|
+0.40 / +3.05%
|
13.10
|
14.00
|
13.10
|
13.50
|
13.51
|
13.29
|
103,290
|
|
|
12/24/2014
|
+0.30 / +2.34%
|
13.20
|
13.40
|
12.80
|
13.10
|
12.92
|
12.90
|
60,000
|
|
|
12/23/2014
|
+0.20 / +1.59%
|
12.60
|
13.00
|
12.50
|
12.80
|
12.73
|
12.60
|
65,000
|
|
|
12/22/2014
|
+0.30 / +2.44%
|
12.90
|
13.20
|
12.30
|
12.60
|
12.82
|
12.41
|
99,530
|
|
|
12/19/2014
|
-1.20 / -8.89%
|
13.50
|
13.80
|
12.30
|
12.30
|
12.96
|
12.11
|
120,400
|
|
|
12/18/2014
|
-0.60 / -4.26%
|
14.10
|
14.10
|
13.20
|
13.50
|
13.48
|
13.29
|
50,400
|
|
|
12/17/2014
|
-0.30 / -2.08%
|
14.40
|
14.70
|
13.00
|
14.10
|
13.55
|
13.88
|
178,900
|
|
|
12/16/2014
|
+1.30 / +9.92%
|
12.80
|
14.40
|
12.80
|
14.40
|
14.10
|
14.18
|
355,630
|
|
|
12/15/2014
|
-0.20 / -1.50%
|
13.40
|
13.70
|
13.10
|
13.10
|
13.36
|
12.90
|
67,300
|
|
|
12/12/2014
|
-0.20 / -1.48%
|
13.60
|
13.80
|
13.30
|
13.30
|
13.50
|
13.10
|
34,400
|
|
|
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
|
|
|