|
Closing price on 12/31/2015
|
|
| Open |
8.70 |
| High |
8.90 |
| Low |
8.70 |
| Volume |
1,303 |
| Split-adjusted Price |
8.90 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/31/2015
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.73
|
8.90
|
1,303
|
|
|
12/30/2015
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.84
|
8.90
|
3,500
|
|
|
12/29/2015
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.74
|
8.80
|
6,400
|
|
|
12/28/2015
|
-0.20 / -2.22%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
4,700
|
|
|
12/25/2015
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.80
|
9.00
|
600
|
|
|
12/24/2015
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.70
|
9.00
|
8.80
|
9.00
|
9,000
|
|
|
12/23/2015
|
-0.20 / -2.22%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.90
|
8.80
|
12,500
|
|
|
12/22/2015
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.90
|
9.00
|
3,200
|
|
|
12/21/2015
|
-0.10 / -1.10%
|
8.70
|
9.10
|
8.70
|
9.00
|
9.03
|
9.00
|
1,500
|
|
|
12/18/2015
|
+0.30 / +3.41%
|
8.90
|
9.20
|
8.90
|
9.10
|
8.99
|
9.10
|
64,900
|
|
|
12/17/2015
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.80
|
8.80
|
6,100
|
|
|
12/16/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
8.90
|
6,200
|
|
|
12/15/2015
|
-0.20 / -2.20%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
5,640
|
|
|
12/14/2015
|
+0.30 / +3.41%
|
9.00
|
9.50
|
8.80
|
9.10
|
8.87
|
9.10
|
3,300
|
|
|
12/11/2015
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.86
|
8.80
|
3,100
|
|
|
12/10/2015
|
+0.10 / +1.14%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.91
|
8.90
|
12,200
|
|
|
12/9/2015
|
-0.30 / -3.30%
|
9.10
|
9.10
|
8.80
|
8.80
|
9.02
|
8.80
|
3,000
|
|
|
12/8/2015
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.70
|
9.10
|
8.84
|
9.10
|
25,930
|
|
|
12/7/2015
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.01
|
9.10
|
16,800
|
|
|
12/4/2015
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.00
|
9.10
|
14,810
|
|
|
12/3/2015
|
+0.10 / +1.11%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.03
|
9.10
|
18,860
|
|
|
12/2/2015
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.18
|
9.00
|
14,320
|
|
|
12/1/2015
|
-0.20 / -2.17%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.04
|
9.00
|
52,100
|
|
|
11/30/2015
|
-0.20 / -2.13%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.25
|
9.20
|
30,100
|
|
|
11/27/2015
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.40
|
9.40
|
35,250
|
|
|
11/26/2015
|
-0.10 / -1.05%
|
9.40
|
9.60
|
9.30
|
9.40
|
9.43
|
9.40
|
30,860
|
|
|
11/25/2015
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.36
|
9.50
|
26,750
|
|
|
11/24/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.40
|
9.50
|
51,400
|
|
|
11/23/2015
|
-0.20 / -2.06%
|
9.60
|
9.70
|
9.40
|
9.50
|
9.47
|
9.50
|
44,350
|
|
|
11/20/2015
|
+0.30 / +3.19%
|
9.40
|
10.00
|
9.40
|
9.70
|
9.61
|
9.70
|
73,125
|
|
|