|
Closing price on 3/11/2015
|
|
| Open |
14.10 |
| High |
14.30 |
| Low |
14.10 |
| Volume |
60,410 |
| Split-adjusted Price |
13.88 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2015
|
0.00 / 0.00%
|
14.10
|
14.30
|
14.10
|
14.10
|
14.14
|
13.88
|
60,410
|
|
|
3/10/2015
|
0.00 / 0.00%
|
14.00
|
14.40
|
14.00
|
14.10
|
14.18
|
13.88
|
68,770
|
|
|
3/9/2015
|
-0.30 / -2.08%
|
14.40
|
14.40
|
14.00
|
14.10
|
14.11
|
13.88
|
113,100
|
|
|
3/6/2015
|
-0.30 / -2.04%
|
14.10
|
14.60
|
14.10
|
14.40
|
14.50
|
14.18
|
46,200
|
|
|
3/5/2015
|
+0.40 / +2.80%
|
14.20
|
15.20
|
14.20
|
14.70
|
14.81
|
14.47
|
91,600
|
|
|
3/4/2015
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.10
|
14.30
|
14.12
|
14.08
|
115,250
|
|
|
3/3/2015
|
+0.20 / +1.42%
|
13.90
|
14.30
|
13.90
|
14.30
|
13.99
|
14.08
|
75,600
|
|
|
3/2/2015
|
-0.50 / -3.42%
|
14.10
|
14.60
|
14.10
|
14.10
|
14.24
|
13.88
|
136,900
|
|
|
2/27/2015
|
-0.40 / -2.67%
|
15.00
|
15.10
|
14.50
|
14.60
|
14.73
|
14.38
|
215,030
|
|
|
2/26/2015
|
-0.10 / -0.66%
|
15.10
|
15.70
|
15.00
|
15.00
|
15.19
|
14.77
|
188,200
|
|
|
2/25/2015
|
-0.80 / -5.03%
|
16.00
|
16.50
|
15.10
|
15.10
|
15.87
|
14.87
|
247,645
|
|
|
2/24/2015
|
+0.40 / +2.58%
|
16.90
|
17.00
|
15.90
|
15.90
|
16.38
|
15.66
|
234,920
|
|
|
2/13/2015
|
+1.40 / +9.93%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.26
|
196,200
|
|
|
2/12/2015
|
+1.20 / +9.30%
|
12.90
|
14.10
|
12.80
|
14.10
|
13.67
|
13.88
|
95,880
|
|
|
2/11/2015
|
+0.30 / +2.38%
|
12.70
|
12.90
|
12.60
|
12.90
|
12.70
|
12.70
|
37,910
|
|
|
2/10/2015
|
-0.30 / -2.33%
|
12.60
|
12.90
|
12.60
|
12.60
|
12.79
|
12.41
|
93,300
|
|
|
2/9/2015
|
-0.40 / -3.01%
|
13.20
|
13.50
|
12.90
|
12.90
|
13.11
|
12.70
|
24,200
|
|
|
2/6/2015
|
0.00 / 0.00%
|
13.10
|
13.40
|
13.10
|
13.30
|
13.26
|
13.10
|
39,900
|
|
|
2/5/2015
|
-0.30 / -2.21%
|
13.60
|
13.80
|
13.30
|
13.30
|
13.61
|
13.10
|
30,000
|
|
|
2/4/2015
|
-0.20 / -1.45%
|
13.80
|
13.80
|
13.30
|
13.60
|
13.46
|
13.39
|
18,900
|
|
|
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
|
|
|