|
|
Closing price on 3/10/2008
|
|
| Open |
23.60 |
| High |
23.60 |
| Low |
22.00 |
| Volume |
180,000 |
| Split-adjusted Price |
22.27 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2008
|
+1.80 / +8.37%
|
23.60
|
23.60
|
22.00
|
23.30
|
23.53
|
22.27
|
180,000
|
|
|
3/7/2008
|
+1.90 / +9.69%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
20.55
|
7,200
|
|
|
3/6/2008
|
+0.80 / +4.26%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
18.74
|
23,600
|
|
|
3/5/2008
|
-0.50 / -2.59%
|
17.50
|
19.00
|
17.50
|
18.80
|
17.93
|
17.97
|
153,100
|
|
|
3/4/2008
|
-1.90 / -8.96%
|
22.00
|
22.00
|
19.30
|
19.30
|
19.40
|
18.45
|
52,800
|
|
|
3/3/2008
|
-2.00 / -8.62%
|
23.80
|
23.80
|
20.80
|
21.20
|
21.42
|
20.27
|
64,800
|
|
|
2/29/2008
|
-0.60 / -2.52%
|
23.20
|
23.90
|
22.60
|
23.20
|
23.07
|
22.18
|
16,100
|
|
|
2/28/2008
|
0.00 / 0.00%
|
24.40
|
24.40
|
23.50
|
23.80
|
23.76
|
22.75
|
16,300
|
|
|
2/27/2008
|
0.00 / 0.00%
|
24.00
|
25.00
|
23.80
|
23.80
|
24.43
|
22.75
|
26,200
|
|
|
2/26/2008
|
-1.30 / -5.18%
|
26.90
|
27.00
|
23.00
|
23.80
|
24.14
|
22.75
|
43,600
|
|
|
2/25/2008
|
+0.50 / +2.03%
|
24.50
|
25.10
|
24.50
|
25.10
|
25.02
|
24.00
|
45,400
|
|
|
2/22/2008
|
+0.10 / +0.41%
|
22.20
|
24.60
|
22.20
|
24.60
|
22.87
|
23.52
|
51,200
|
|
|
2/21/2008
|
-2.10 / -7.89%
|
26.00
|
26.00
|
24.50
|
24.50
|
24.64
|
23.42
|
50,600
|
|
|
2/20/2008
|
-0.70 / -2.56%
|
28.00
|
28.00
|
26.50
|
26.60
|
27.15
|
25.43
|
21,300
|
|
|
2/19/2008
|
+0.30 / +1.11%
|
27.00
|
28.00
|
26.50
|
27.30
|
27.42
|
26.10
|
52,900
|
|
|
2/18/2008
|
-1.60 / -5.59%
|
28.00
|
28.00
|
26.50
|
27.00
|
27.07
|
25.81
|
48,500
|
|
|
2/15/2008
|
-0.40 / -1.38%
|
30.00
|
30.00
|
28.60
|
28.60
|
28.96
|
27.34
|
15,000
|
|
|
2/14/2008
|
+0.40 / +1.40%
|
29.10
|
29.50
|
28.50
|
29.00
|
28.96
|
27.72
|
18,000
|
|
|
2/13/2008
|
-1.40 / -4.67%
|
31.00
|
31.00
|
28.00
|
28.60
|
28.57
|
27.34
|
10,400
|
|
|
2/12/2008
|
-1.80 / -5.66%
|
31.00
|
31.00
|
29.00
|
30.00
|
29.51
|
28.68
|
5,100
|
|
|
2/1/2008
|
+0.80 / +2.58%
|
32.00
|
32.00
|
30.50
|
31.80
|
31.15
|
30.40
|
35,400
|
|
|
1/31/2008
|
-0.10 / -0.32%
|
33.20
|
33.20
|
28.70
|
31.00
|
30.53
|
29.64
|
49,000
|
|
|
1/30/2008
|
+2.20 / +7.61%
|
29.70
|
31.10
|
29.70
|
31.10
|
30.98
|
29.73
|
61,200
|
|
|
1/29/2008
|
+1.70 / +6.25%
|
26.50
|
29.00
|
26.10
|
28.90
|
28.33
|
27.63
|
42,700
|
|
|
1/28/2008
|
-1.40 / -4.90%
|
29.00
|
29.50
|
27.00
|
27.20
|
27.42
|
26.00
|
27,900
|
|
|
1/25/2008
|
+1.00 / +3.62%
|
28.00
|
28.80
|
28.00
|
28.60
|
28.25
|
27.34
|
25,800
|
|
|
1/24/2008
|
-1.20 / -4.17%
|
29.20
|
29.50
|
27.50
|
27.60
|
28.50
|
26.39
|
17,300
|
|
|
1/23/2008
|
-0.70 / -2.37%
|
29.40
|
29.40
|
26.90
|
28.80
|
27.76
|
27.53
|
29,000
|
|
|
1/22/2008
|
-0.70 / -2.32%
|
29.30
|
30.00
|
29.00
|
29.50
|
29.48
|
28.20
|
17,700
|
|
|
1/21/2008
|
-1.10 / -3.51%
|
30.11
|
31.00
|
29.50
|
30.20
|
30.16
|
28.87
|
8,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|