|
Closing price on 2/28/2023
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
9.10 |
| Volume |
35,100 |
| Split-adjusted Price |
9.50 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2023
|
+0.40 / +4.40%
|
10.00
|
10.00
|
9.10
|
9.50
|
9.20
|
9.50
|
35,100
|
|
|
2/27/2023
|
+0.10 / +1.11%
|
8.80
|
9.20
|
8.80
|
9.10
|
9.10
|
9.10
|
52,800
|
|
|
2/24/2023
|
-0.50 / -5.38%
|
9.50
|
9.50
|
8.80
|
8.80
|
9.00
|
8.80
|
29,100
|
|
|
2/23/2023
|
-1.00 / -10.00%
|
10.50
|
10.50
|
9.00
|
9.00
|
9.30
|
9.00
|
77,700
|
|
|
2/22/2023
|
-1.50 / -13.27%
|
12.00
|
12.00
|
9.70
|
9.80
|
10.00
|
9.80
|
40,700
|
|
|
2/21/2023
|
+1.00 / +10.00%
|
11.50
|
11.50
|
10.20
|
11.00
|
11.30
|
11.00
|
191,700
|
|
|
2/20/2023
|
+1.30 / +14.94%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
116,200
|
|
|
2/17/2023
|
+1.10 / +14.47%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6,300
|
|
|
2/16/2023
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
0
|
|
|
2/15/2023
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
0
|
|
|
2/14/2023
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
0
|
|
|
2/13/2023
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
0
|
|
|
2/10/2023
|
+0.70 / +9.86%
|
7.90
|
7.90
|
7.40
|
7.80
|
7.60
|
7.80
|
30,400
|
|
|
2/9/2023
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
0
|
|
|
2/8/2023
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
0
|
|
|
2/7/2023
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
0
|
|
|
2/6/2023
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
0
|
|
|
2/3/2023
|
+0.20 / +2.86%
|
7.00
|
7.50
|
7.00
|
7.20
|
7.10
|
7.20
|
13,300
|
|
|
2/2/2023
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
|
2/1/2023
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
|
1/31/2023
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
|
1/30/2023
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
|
1/27/2023
|
+0.60 / +8.96%
|
7.60
|
7.60
|
6.90
|
7.30
|
7.00
|
7.30
|
13,400
|
|
|
1/19/2023
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
1/18/2023
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
1/17/2023
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
1/16/2023
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
1/13/2023
|
+0.60 / +9.23%
|
7.10
|
7.10
|
6.50
|
7.10
|
6.70
|
7.10
|
57,700
|
|
|
1/12/2023
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
1/11/2023
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|