|
Closing price on 2/3/2015
|
|
| Open |
13.70 |
| High |
14.00 |
| Low |
13.70 |
| Volume |
47,908 |
| Split-adjusted Price |
13.59 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2015
|
+0.30 / +2.22%
|
13.70
|
14.00
|
13.70
|
13.80
|
13.82
|
13.59
|
47,908
|
|
|
2/2/2015
|
-0.70 / -4.93%
|
14.20
|
14.40
|
13.50
|
13.50
|
14.08
|
13.29
|
50,000
|
|
|
1/30/2015
|
+0.20 / +1.43%
|
14.10
|
14.20
|
13.70
|
14.20
|
13.92
|
13.98
|
104,500
|
|
|
1/29/2015
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.60
|
14.00
|
13.76
|
13.78
|
49,400
|
|
|
1/28/2015
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.90
|
14.10
|
13.98
|
13.88
|
93,830
|
|
|
1/27/2015
|
-0.30 / -2.08%
|
14.40
|
14.40
|
13.50
|
14.10
|
13.97
|
13.88
|
211,000
|
|
|
1/26/2015
|
+0.10 / +0.70%
|
14.30
|
14.70
|
14.30
|
14.40
|
14.48
|
14.18
|
109,500
|
|
|
1/23/2015
|
-0.20 / -1.38%
|
14.60
|
14.60
|
14.30
|
14.30
|
14.39
|
14.08
|
111,900
|
|
|
1/22/2015
|
+0.10 / +0.69%
|
15.00
|
15.00
|
14.40
|
14.50
|
14.54
|
14.28
|
27,400
|
|
|
1/21/2015
|
+0.10 / +0.70%
|
15.00
|
15.00
|
14.20
|
14.40
|
14.55
|
14.18
|
145,500
|
|
|
1/20/2015
|
-0.20 / -1.38%
|
14.30
|
14.50
|
14.30
|
14.30
|
14.39
|
14.08
|
78,700
|
|
|
1/19/2015
|
-0.20 / -1.36%
|
14.70
|
14.90
|
14.50
|
14.50
|
14.67
|
14.28
|
83,220
|
|
|
1/16/2015
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.70
|
14.70
|
14.88
|
14.47
|
142,840
|
|
|
1/15/2015
|
-0.30 / -2.00%
|
14.90
|
15.20
|
14.70
|
14.70
|
15.04
|
14.47
|
100,600
|
|
|
1/14/2015
|
-0.50 / -3.23%
|
15.50
|
15.50
|
14.70
|
15.00
|
15.08
|
14.77
|
119,915
|
|
|
1/13/2015
|
+1.00 / +6.90%
|
15.70
|
15.90
|
15.00
|
15.50
|
15.52
|
15.26
|
226,720
|
|
|
1/12/2015
|
0.00 / 0.00%
|
14.30
|
15.20
|
14.30
|
14.50
|
14.84
|
14.28
|
207,570
|
|
|
1/9/2015
|
-0.20 / -1.36%
|
14.30
|
14.90
|
14.30
|
14.50
|
14.66
|
14.28
|
137,420
|
|
|
1/8/2015
|
-1.00 / -6.37%
|
15.40
|
15.40
|
14.40
|
14.70
|
14.73
|
14.47
|
166,100
|
|
|
1/7/2015
|
+0.20 / +1.29%
|
16.00
|
16.20
|
15.30
|
15.70
|
15.69
|
15.46
|
99,800
|
|
|
1/6/2015
|
+1.40 / +9.93%
|
14.90
|
15.50
|
14.10
|
15.50
|
15.20
|
15.26
|
347,530
|
|
|
1/5/2015
|
+1.20 / +9.30%
|
13.20
|
14.10
|
13.20
|
14.10
|
14.04
|
13.88
|
118,780
|
|
|
12/31/2014
|
+0.30 / +2.38%
|
12.70
|
13.20
|
12.60
|
12.90
|
12.92
|
12.70
|
104,500
|
|
|
12/30/2014
|
+0.10 / +0.80%
|
12.40
|
12.90
|
12.40
|
12.60
|
12.57
|
12.41
|
146,220
|
|
|
12/29/2014
|
-0.30 / -2.34%
|
13.00
|
13.20
|
12.40
|
12.50
|
12.83
|
12.31
|
87,060
|
|
|
12/26/2014
|
-0.70 / -5.19%
|
13.30
|
13.50
|
12.80
|
12.80
|
13.26
|
12.60
|
71,200
|
|
|
12/25/2014
|
+0.40 / +3.05%
|
13.10
|
14.00
|
13.10
|
13.50
|
13.51
|
13.29
|
103,290
|
|
|
12/24/2014
|
+0.30 / +2.34%
|
13.20
|
13.40
|
12.80
|
13.10
|
12.92
|
12.90
|
60,000
|
|
|
12/23/2014
|
+0.20 / +1.59%
|
12.60
|
13.00
|
12.50
|
12.80
|
12.73
|
12.60
|
65,000
|
|
|
12/22/2014
|
+0.30 / +2.44%
|
12.90
|
13.20
|
12.30
|
12.60
|
12.82
|
12.41
|
99,530
|
|
|