|
Closing price on 3/1/2012
|
|
| Open |
6.80 |
| High |
6.90 |
| Low |
6.70 |
| Volume |
18,400 |
| Split-adjusted Price |
6.70 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2012
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.78
|
6.70
|
18,400
|
|
|
2/29/2012
|
-0.10 / -1.43%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.95
|
6.79
|
4,200
|
|
|
2/28/2012
|
-0.20 / -2.78%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.10
|
6.89
|
14,000
|
|
|
2/27/2012
|
0.00 / 0.00%
|
7.00
|
7.40
|
6.90
|
7.20
|
7.02
|
7.09
|
30,500
|
|
|
2/24/2012
|
-0.60 / -7.69%
|
7.50
|
7.60
|
7.20
|
7.20
|
7.42
|
7.09
|
53,400
|
|
|
2/23/2012
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.40
|
7.80
|
7.68
|
7.68
|
74,100
|
|
|
2/22/2012
|
-0.10 / -1.27%
|
8.00
|
8.20
|
7.70
|
7.80
|
7.85
|
7.68
|
52,500
|
|
|
2/21/2012
|
-0.20 / -2.47%
|
8.50
|
8.60
|
7.80
|
7.90
|
8.18
|
7.78
|
30,800
|
|
|
2/20/2012
|
+0.40 / +5.19%
|
8.20
|
8.20
|
7.90
|
8.10
|
8.12
|
7.98
|
62,200
|
|
|
2/17/2012
|
+0.50 / +6.94%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.70
|
7.58
|
19,600
|
|
|
2/16/2012
|
+0.30 / +4.35%
|
7.20
|
7.20
|
6.90
|
7.20
|
7.18
|
7.09
|
99,500
|
|
|
2/15/2012
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.40
|
6.90
|
6.81
|
6.79
|
40,200
|
|
|
2/14/2012
|
+0.40 / +6.25%
|
6.30
|
6.80
|
6.30
|
6.80
|
6.50
|
6.70
|
30,100
|
|
|
2/13/2012
|
-0.20 / -3.03%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.42
|
6.30
|
27,000
|
|
|
2/10/2012
|
+0.20 / +3.13%
|
6.50
|
6.80
|
6.40
|
6.60
|
6.68
|
6.50
|
53,000
|
|
|
2/9/2012
|
+0.40 / +6.67%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.39
|
6.30
|
55,700
|
|
|
2/8/2012
|
+0.30 / +5.26%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.91
|
5,400
|
|
|
2/7/2012
|
+0.30 / +5.56%
|
5.20
|
5.70
|
5.20
|
5.70
|
5.67
|
5.61
|
22,200
|
|
|
2/6/2012
|
-0.40 / -6.90%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.32
|
2,600
|
|
|
2/3/2012
|
+0.20 / +3.57%
|
5.80
|
5.80
|
5.50
|
5.80
|
5.70
|
5.71
|
26,300
|
|
|
2/2/2012
|
+0.20 / +3.70%
|
5.30
|
5.60
|
5.30
|
5.60
|
5.46
|
5.51
|
8,700
|
|
|
2/1/2012
|
-0.20 / -3.57%
|
5.30
|
5.40
|
5.30
|
5.40
|
5.34
|
5.32
|
800
|
|
|
1/31/2012
|
+0.30 / +5.66%
|
5.60
|
5.60
|
5.30
|
5.60
|
5.58
|
5.51
|
4,900
|
|
|
1/30/2012
|
+0.20 / +3.92%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.22
|
16,400
|
|
|
1/20/2012
|
+0.30 / +6.25%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.04
|
5.02
|
2,300
|
|
|
1/19/2012
|
+0.30 / +6.67%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.76
|
4.73
|
1,800
|
|
|
1/18/2012
|
-0.10 / -2.17%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.43
|
200
|
|
|
1/17/2012
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.53
|
0
|
|
|
1/16/2012
|
-0.30 / -6.12%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.61
|
4.53
|
5,100
|
|
|
1/13/2012
|
-0.10 / -2.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.82
|
900
|
|
|