|
Closing price on 3/16/2016
|
|
| Open |
9.60 |
| High |
10.00 |
| Low |
9.50 |
| Volume |
99,450 |
| Split-adjusted Price |
9.70 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2016
|
+0.10 / +1.04%
|
9.60
|
10.00
|
9.50
|
9.70
|
9.69
|
9.70
|
99,450
|
|
|
3/15/2016
|
+0.80 / +9.09%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.58
|
9.60
|
331,820
|
|
|
3/14/2016
|
+0.80 / +10.00%
|
8.10
|
8.80
|
8.10
|
8.80
|
8.56
|
8.80
|
69,700
|
|
|
3/11/2016
|
+0.10 / +1.27%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.90
|
8.00
|
42,200
|
|
|
3/10/2016
|
-0.20 / -2.47%
|
8.00
|
8.10
|
7.90
|
7.90
|
8.10
|
7.90
|
12,600
|
|
|
3/9/2016
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
8.10
|
17,700
|
|
|
3/8/2016
|
-0.10 / -1.22%
|
8.10
|
8.30
|
8.00
|
8.10
|
8.01
|
8.10
|
17,200
|
|
|
3/7/2016
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.13
|
8.20
|
22,500
|
|
|
3/4/2016
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.17
|
8.20
|
20,100
|
|
|
3/3/2016
|
-0.10 / -1.20%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.20
|
8.20
|
10,700
|
|
|
3/2/2016
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.10
|
8.30
|
8.36
|
8.30
|
15,600
|
|
|
3/1/2016
|
+0.10 / +1.22%
|
8.00
|
8.40
|
8.00
|
8.30
|
8.20
|
8.30
|
35,400
|
|
|
2/29/2016
|
-0.10 / -1.20%
|
8.10
|
8.20
|
7.80
|
8.20
|
7.95
|
8.20
|
21,100
|
|
|
2/26/2016
|
+0.10 / +1.22%
|
8.20
|
8.30
|
7.90
|
8.30
|
8.01
|
8.30
|
20,515
|
|
|
2/25/2016
|
-0.20 / -2.38%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.18
|
8.20
|
21,500
|
|
|
2/24/2016
|
-0.10 / -1.18%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.21
|
8.40
|
3,700
|
|
|
2/23/2016
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.20
|
8.50
|
8.37
|
8.50
|
8,401
|
|
|
2/22/2016
|
+0.20 / +2.38%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.54
|
8.60
|
4,900
|
|
|
2/19/2016
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.20
|
8.40
|
8.36
|
8.40
|
31,100
|
|
|
2/18/2016
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.30
|
8.40
|
16,700
|
|
|
2/17/2016
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.31
|
8.40
|
21,900
|
|
|
2/16/2016
|
+0.30 / +3.75%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.16
|
8.30
|
12,420
|
|
|
2/15/2016
|
0.00 / 0.00%
|
7.50
|
8.00
|
7.50
|
8.00
|
7.85
|
8.00
|
19,600
|
|
|
2/5/2016
|
+0.50 / +6.67%
|
7.50
|
8.20
|
7.30
|
8.00
|
7.54
|
8.00
|
16,900
|
|
|
2/4/2016
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.50
|
7.50
|
7.50
|
7.50
|
8,600
|
|
|
2/3/2016
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.46
|
7.50
|
10,300
|
|
|
2/2/2016
|
-0.20 / -2.60%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.55
|
7.50
|
2,800
|
|
|
2/1/2016
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.50
|
7.70
|
7.60
|
7.70
|
18,300
|
|
|
1/29/2016
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.69
|
7.70
|
11,400
|
|
|
1/28/2016
|
-0.10 / -1.28%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
3,200
|
|
|