|
Closing price on 2/18/2009
|
|
| Open |
9.40 |
| High |
9.40 |
| Low |
8.90 |
| Volume |
50,500 |
| Split-adjusted Price |
8.86 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2009
|
-0.60 / -6.25%
|
9.40
|
9.40
|
8.90
|
9.00
|
9.01
|
8.86
|
50,500
|
|
|
2/17/2009
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.30
|
9.60
|
9.53
|
9.45
|
42,900
|
|
|
2/16/2009
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.65
|
9.45
|
24,500
|
|
|
2/13/2009
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.77
|
9.65
|
16,500
|
|
|
2/12/2009
|
+0.10 / +1.04%
|
9.60
|
10.00
|
9.60
|
9.70
|
9.76
|
9.55
|
17,700
|
|
|
2/11/2009
|
-0.40 / -4.00%
|
9.60
|
9.80
|
9.50
|
9.60
|
9.64
|
9.45
|
27,800
|
|
|
2/10/2009
|
-0.10 / -0.99%
|
10.20
|
10.20
|
9.50
|
10.00
|
10.01
|
9.85
|
39,000
|
|
|
2/9/2009
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.06
|
9.94
|
29,100
|
|
|
2/6/2009
|
+0.20 / +2.02%
|
9.70
|
10.10
|
9.70
|
10.10
|
9.93
|
9.94
|
24,000
|
|
|
2/5/2009
|
-0.10 / -1.00%
|
9.90
|
10.10
|
9.70
|
9.90
|
9.95
|
9.75
|
44,500
|
|
|
2/4/2009
|
0.00 / 0.00%
|
9.80
|
10.20
|
9.50
|
10.00
|
9.93
|
9.85
|
39,800
|
|
|
2/3/2009
|
-0.30 / -2.91%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.04
|
9.85
|
92,600
|
|
|
2/2/2009
|
-0.30 / -2.83%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.53
|
10.14
|
30,000
|
|
|
1/23/2009
|
+0.20 / +1.92%
|
10.40
|
10.70
|
10.40
|
10.60
|
10.60
|
10.44
|
15,700
|
|
|
1/22/2009
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.30
|
10.40
|
10.43
|
10.24
|
32,300
|
|
|
1/21/2009
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.30
|
10.24
|
22,900
|
|
|
1/20/2009
|
0.00 / 0.00%
|
10.00
|
10.40
|
10.00
|
10.30
|
10.30
|
10.14
|
27,800
|
|
|
1/19/2009
|
-0.10 / -0.96%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.29
|
10.14
|
29,600
|
|
|
1/16/2009
|
-0.10 / -0.95%
|
10.30
|
10.50
|
10.20
|
10.40
|
10.35
|
10.24
|
71,600
|
|
|
1/15/2009
|
+0.10 / +0.96%
|
10.30
|
10.50
|
10.20
|
10.50
|
10.38
|
10.34
|
79,300
|
|
|
1/14/2009
|
0.00 / 0.00%
|
10.40
|
10.70
|
10.30
|
10.40
|
10.49
|
10.24
|
82,900
|
|
|
1/13/2009
|
-0.50 / -4.59%
|
10.70
|
10.80
|
10.30
|
10.40
|
10.52
|
10.24
|
79,100
|
|
|
1/12/2009
|
-0.30 / -2.68%
|
10.80
|
11.00
|
10.50
|
10.90
|
10.75
|
10.73
|
114,200
|
|
|
1/9/2009
|
+0.20 / +1.82%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.12
|
11.03
|
46,400
|
|
|
1/8/2009
|
-0.50 / -4.35%
|
11.40
|
11.40
|
10.80
|
11.00
|
10.96
|
10.83
|
69,100
|
|
|
1/7/2009
|
-0.20 / -1.71%
|
12.00
|
12.00
|
11.20
|
11.50
|
11.44
|
11.32
|
258,400
|
|
|
1/6/2009
|
0.00 / 0.00%
|
12.50
|
12.50
|
11.30
|
11.70
|
11.98
|
11.52
|
357,700
|
|
|
1/5/2009
|
+0.70 / +6.36%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.52
|
72,900
|
|
|
1/2/2009
|
+0.70 / +6.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.83
|
44,400
|
|
|
12/31/2008
|
+0.70 / +7.29%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.29
|
10.14
|
88,200
|
|
|