|
Closing price on 2/17/2017
|
|
| Open |
5.80 |
| High |
5.80 |
| Low |
5.80 |
| Volume |
13,200 |
| Split-adjusted Price |
5.80 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2017
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
13,200
|
|
|
2/16/2017
|
-0.20 / -3.33%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.85
|
5.80
|
12,540
|
|
|
2/15/2017
|
-0.10 / -1.64%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.92
|
6.00
|
6,100
|
|
|
2/14/2017
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.80
|
6.10
|
6.09
|
6.10
|
2,230
|
|
|
2/13/2017
|
+0.50 / +8.93%
|
5.70
|
6.10
|
5.70
|
6.10
|
5.96
|
6.10
|
85,100
|
|
|
2/10/2017
|
-0.10 / -1.75%
|
5.60
|
5.70
|
5.60
|
5.60
|
5.62
|
5.60
|
5,810
|
|
|
2/9/2017
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.50
|
5.70
|
5.59
|
5.70
|
21,440
|
|
|
2/8/2017
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.74
|
5.70
|
9,350
|
|
|
2/7/2017
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.60
|
5.80
|
5.67
|
5.80
|
14,510
|
|
|
2/6/2017
|
+0.20 / +3.64%
|
5.90
|
5.90
|
5.50
|
5.70
|
5.64
|
5.70
|
17,200
|
|
|
2/3/2017
|
0.00 / 0.00%
|
5.50
|
5.70
|
5.50
|
5.50
|
5.51
|
5.50
|
22,019
|
|
|
2/2/2017
|
+0.10 / +1.85%
|
5.50
|
5.70
|
5.50
|
5.50
|
5.55
|
5.50
|
19,200
|
|
|
1/25/2017
|
-0.60 / -10.00%
|
6.20
|
6.20
|
5.40
|
5.40
|
5.76
|
5.40
|
82,600
|
|
|
1/24/2017
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.02
|
6.00
|
8,920
|
|
|
1/23/2017
|
+0.10 / +1.69%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.09
|
6.00
|
4,400
|
|
|
1/20/2017
|
-0.30 / -4.84%
|
6.00
|
6.20
|
5.90
|
5.90
|
5.98
|
5.90
|
7,600
|
|
|
1/19/2017
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.10
|
6.20
|
3,220
|
|
|
1/18/2017
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.05
|
6.20
|
12,700
|
|
|
1/17/2017
|
-0.30 / -4.69%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.20
|
6.10
|
23,500
|
|
|
1/16/2017
|
+0.50 / +8.47%
|
5.90
|
6.40
|
5.90
|
6.40
|
6.35
|
6.40
|
79,700
|
|
|
1/13/2017
|
-0.10 / -1.67%
|
5.40
|
6.10
|
5.40
|
5.90
|
6.00
|
5.90
|
9,000
|
|
|
1/12/2017
|
-0.10 / -1.64%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.94
|
6.00
|
17,500
|
|
|
1/11/2017
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.02
|
6.10
|
4,160
|
|
|
1/10/2017
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.08
|
6.10
|
10,200
|
|
|
1/9/2017
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.07
|
6.10
|
1,600
|
|
|
1/6/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
500
|
|
|
1/5/2017
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.14
|
6.20
|
1,900
|
|
|
1/4/2017
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.11
|
6.20
|
2,431
|
|
|
1/3/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.18
|
6.20
|
1,400
|
|
|
12/30/2016
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.01
|
6.20
|
12,700
|
|
|