|
Closing price on 2/6/2009
|
|
| Open |
9.70 |
| High |
10.10 |
| Low |
9.70 |
| Volume |
24,000 |
| Split-adjusted Price |
9.39 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2009
|
+0.20 / +2.02%
|
9.70
|
10.10
|
9.70
|
10.10
|
9.93
|
9.39
|
24,000
|
|
|
2/5/2009
|
-0.10 / -1.00%
|
9.90
|
10.10
|
9.70
|
9.90
|
9.95
|
9.20
|
44,500
|
|
|
2/4/2009
|
0.00 / 0.00%
|
9.80
|
10.20
|
9.50
|
10.00
|
9.93
|
9.29
|
39,800
|
|
|
2/3/2009
|
-0.30 / -2.91%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.04
|
9.29
|
92,600
|
|
|
2/2/2009
|
-0.30 / -2.83%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.53
|
9.57
|
30,000
|
|
|
1/23/2009
|
+0.20 / +1.92%
|
10.40
|
10.70
|
10.40
|
10.60
|
10.60
|
9.85
|
15,700
|
|
|
1/22/2009
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.30
|
10.40
|
10.43
|
9.66
|
32,300
|
|
|
1/21/2009
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.30
|
9.66
|
22,900
|
|
|
1/20/2009
|
0.00 / 0.00%
|
10.00
|
10.40
|
10.00
|
10.30
|
10.30
|
9.57
|
27,800
|
|
|
1/19/2009
|
-0.10 / -0.96%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.29
|
9.57
|
29,600
|
|
|
1/16/2009
|
-0.10 / -0.95%
|
10.30
|
10.50
|
10.20
|
10.40
|
10.35
|
9.66
|
71,600
|
|
|
1/15/2009
|
+0.10 / +0.96%
|
10.30
|
10.50
|
10.20
|
10.50
|
10.38
|
9.76
|
79,300
|
|
|
1/14/2009
|
0.00 / 0.00%
|
10.40
|
10.70
|
10.30
|
10.40
|
10.49
|
9.66
|
82,900
|
|
|
1/13/2009
|
-0.50 / -4.59%
|
10.70
|
10.80
|
10.30
|
10.40
|
10.52
|
9.66
|
79,100
|
|
|
1/12/2009
|
-0.30 / -2.68%
|
10.80
|
11.00
|
10.50
|
10.90
|
10.75
|
10.13
|
114,200
|
|
|
1/9/2009
|
+0.20 / +1.82%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.12
|
10.41
|
46,400
|
|
|
1/8/2009
|
-0.50 / -4.35%
|
11.40
|
11.40
|
10.80
|
11.00
|
10.96
|
10.22
|
69,100
|
|
|
1/7/2009
|
-0.20 / -1.71%
|
12.00
|
12.00
|
11.20
|
11.50
|
11.44
|
10.69
|
258,400
|
|
|
1/6/2009
|
0.00 / 0.00%
|
12.50
|
12.50
|
11.30
|
11.70
|
11.98
|
10.87
|
357,700
|
|
|
1/5/2009
|
+0.70 / +6.36%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.87
|
72,900
|
|
|
1/2/2009
|
+0.70 / +6.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.22
|
44,400
|
|
|
12/31/2008
|
+0.70 / +7.29%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.29
|
9.57
|
88,200
|
|
|
12/30/2008
|
-0.10 / -1.03%
|
9.60
|
9.90
|
9.60
|
9.60
|
9.75
|
8.92
|
31,600
|
|
|
12/29/2008
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.77
|
9.01
|
38,700
|
|
|
12/26/2008
|
+0.10 / +1.02%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.93
|
9.20
|
17,500
|
|
|
12/25/2008
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.87
|
9.11
|
18,600
|
|
|
12/24/2008
|
-0.10 / -0.99%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.95
|
9.29
|
61,300
|
|
|
12/23/2008
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.80
|
10.10
|
9.99
|
9.39
|
104,300
|
|
|
12/22/2008
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.80
|
10.10
|
10.03
|
9.39
|
69,200
|
|
|
12/19/2008
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.80
|
10.10
|
10.02
|
9.39
|
147,200
|
|
|