|
Closing price on 2/18/2011
|
|
| Open |
9.40 |
| High |
9.50 |
| Low |
8.90 |
| Volume |
99,800 |
| Split-adjusted Price |
8.86 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2011
|
-0.50 / -5.26%
|
9.40
|
9.50
|
8.90
|
9.00
|
8.99
|
8.86
|
99,800
|
|
|
2/17/2011
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.40
|
9.50
|
9.48
|
9.35
|
11,800
|
|
|
2/16/2011
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.78
|
9.55
|
4,200
|
|
|
2/15/2011
|
-0.10 / -1.01%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.78
|
9.65
|
9,200
|
|
|
2/14/2011
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.87
|
9.75
|
300
|
|
|
2/11/2011
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.85
|
9.75
|
2,000
|
|
|
2/10/2011
|
-0.10 / -1.01%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.90
|
9.65
|
8,600
|
|
|
2/9/2011
|
-0.10 / -1.00%
|
10.20
|
10.30
|
9.90
|
9.90
|
10.01
|
9.75
|
7,100
|
|
|
2/8/2011
|
+0.30 / +3.09%
|
10.00
|
10.00
|
9.80
|
10.00
|
10.00
|
9.85
|
11,100
|
|
|
1/28/2011
|
-0.30 / -3.00%
|
10.30
|
10.30
|
9.70
|
9.70
|
9.79
|
9.55
|
19,700
|
|
|
1/27/2011
|
+0.20 / +2.04%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.92
|
9.85
|
13,100
|
|
|
1/26/2011
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.70
|
9.65
|
5,000
|
|
|
1/25/2011
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.67
|
9.55
|
11,000
|
|
|
1/24/2011
|
-0.20 / -2.04%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.66
|
9.45
|
7,000
|
|
|
1/21/2011
|
+0.10 / +1.03%
|
10.00
|
10.00
|
9.60
|
9.80
|
9.65
|
9.65
|
7,600
|
|
|
1/20/2011
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.66
|
9.55
|
17,000
|
|
|
1/19/2011
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.68
|
9.55
|
12,700
|
|
|
1/18/2011
|
-0.20 / -2.04%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.69
|
9.45
|
14,800
|
|
|
1/17/2011
|
+0.20 / +2.08%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.88
|
9.65
|
21,200
|
|
|
1/14/2011
|
-0.40 / -4.00%
|
10.00
|
10.00
|
9.50
|
9.60
|
9.76
|
9.45
|
5,200
|
|
|
1/13/2011
|
-0.40 / -3.85%
|
9.90
|
10.40
|
9.90
|
10.00
|
10.03
|
9.85
|
17,500
|
|
|
1/12/2011
|
+0.60 / +6.12%
|
9.90
|
10.40
|
9.50
|
10.40
|
10.21
|
10.24
|
31,000
|
|
|
1/11/2011
|
-0.10 / -1.01%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.79
|
9.65
|
29,800
|
|
|
1/10/2011
|
-0.20 / -1.98%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.93
|
9.75
|
61,200
|
|
|
1/7/2011
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.00
|
10.10
|
10.19
|
9.94
|
21,600
|
|
|
1/6/2011
|
-0.30 / -2.88%
|
10.70
|
10.70
|
10.00
|
10.10
|
10.16
|
9.94
|
46,700
|
|
|
1/5/2011
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.44
|
10.24
|
3,800
|
|
|
1/4/2011
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.45
|
10.24
|
6,700
|
|
|
12/31/2010
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.20
|
10.40
|
10.35
|
10.24
|
3,100
|
|
|
12/30/2010
|
+0.20 / +1.96%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.44
|
10.24
|
6,600
|
|
|