|
Closing price on 3/17/2010
|
|
| Open |
16.30 |
| High |
16.50 |
| Low |
15.80 |
| Volume |
44,400 |
| Split-adjusted Price |
15.95 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2010
|
0.00 / 0.00%
|
16.30
|
16.50
|
15.80
|
16.20
|
16.11
|
15.95
|
44,400
|
|
|
3/16/2010
|
-0.80 / -4.71%
|
17.00
|
17.20
|
16.00
|
16.20
|
16.21
|
15.95
|
121,500
|
|
|
3/15/2010
|
+1.00 / +6.25%
|
16.10
|
17.20
|
16.00
|
17.00
|
16.55
|
16.74
|
280,100
|
|
|
3/12/2010
|
-0.50 / -3.03%
|
16.90
|
16.90
|
15.60
|
16.00
|
16.09
|
15.75
|
88,900
|
|
|
3/11/2010
|
-0.10 / -0.60%
|
17.00
|
17.40
|
16.10
|
16.50
|
16.70
|
16.25
|
135,500
|
|
|
3/10/2010
|
+0.90 / +5.73%
|
16.60
|
16.60
|
16.00
|
16.60
|
16.48
|
16.34
|
373,300
|
|
|
3/9/2010
|
+0.70 / +4.67%
|
14.70
|
15.70
|
14.40
|
15.70
|
15.60
|
15.46
|
221,000
|
|
|
3/8/2010
|
+0.40 / +2.74%
|
14.50
|
15.00
|
14.40
|
15.00
|
14.72
|
14.77
|
118,000
|
|
|
3/5/2010
|
+0.20 / +1.39%
|
14.20
|
14.70
|
14.00
|
14.60
|
14.40
|
14.38
|
82,900
|
|
|
3/4/2010
|
-0.40 / -2.70%
|
15.00
|
15.10
|
14.30
|
14.40
|
14.73
|
14.18
|
53,300
|
|
|
3/3/2010
|
+0.20 / +1.37%
|
15.00
|
15.00
|
14.10
|
14.80
|
14.61
|
14.57
|
56,900
|
|
|
3/2/2010
|
-0.40 / -2.67%
|
15.20
|
15.20
|
14.10
|
14.60
|
14.56
|
14.38
|
84,900
|
|
|
3/1/2010
|
+0.60 / +4.17%
|
15.40
|
15.40
|
14.50
|
15.00
|
14.96
|
14.77
|
146,700
|
|
|
2/26/2010
|
+0.50 / +3.60%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.40
|
14.18
|
104,700
|
|
|
2/25/2010
|
+0.80 / +6.11%
|
13.40
|
13.90
|
13.10
|
13.90
|
13.50
|
13.69
|
51,800
|
|
|
2/24/2010
|
+0.30 / +2.34%
|
13.00
|
13.20
|
12.80
|
13.10
|
13.01
|
12.90
|
10,700
|
|
|
2/23/2010
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.80
|
12.80
|
12.88
|
12.60
|
14,500
|
|
|
2/22/2010
|
-0.20 / -1.54%
|
13.40
|
13.40
|
12.70
|
12.80
|
13.11
|
12.60
|
14,500
|
|
|
2/12/2010
|
+0.40 / +3.17%
|
13.00
|
13.00
|
12.60
|
13.00
|
12.95
|
12.80
|
12,500
|
|
|
2/11/2010
|
0.00 / 0.00%
|
12.60
|
13.00
|
12.50
|
12.60
|
12.71
|
12.41
|
18,500
|
|
|
2/10/2010
|
+0.10 / +0.80%
|
12.50
|
12.80
|
12.50
|
12.60
|
12.67
|
12.41
|
10,800
|
|
|
2/9/2010
|
-0.10 / -0.79%
|
12.40
|
12.90
|
12.40
|
12.50
|
12.62
|
12.31
|
26,300
|
|
|
2/8/2010
|
+0.10 / +0.80%
|
12.60
|
12.90
|
12.50
|
12.60
|
12.61
|
12.41
|
9,300
|
|
|
2/5/2010
|
-0.60 / -4.58%
|
13.10
|
13.10
|
12.40
|
12.50
|
12.61
|
12.31
|
23,100
|
|
|
2/4/2010
|
0.00 / 0.00%
|
13.00
|
13.20
|
13.00
|
13.10
|
13.08
|
12.90
|
14,000
|
|
|
2/3/2010
|
+0.50 / +3.97%
|
12.60
|
13.20
|
12.50
|
13.10
|
12.82
|
12.90
|
11,100
|
|
|
2/2/2010
|
-0.10 / -0.79%
|
12.60
|
12.80
|
12.50
|
12.60
|
12.58
|
12.41
|
18,700
|
|
|
2/1/2010
|
-0.30 / -2.31%
|
13.20
|
13.20
|
12.20
|
12.70
|
12.63
|
12.50
|
13,800
|
|
|
1/29/2010
|
0.00 / 0.00%
|
13.00
|
13.30
|
13.00
|
13.00
|
13.11
|
12.80
|
19,400
|
|
|
1/28/2010
|
-0.20 / -1.52%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
12.80
|
700
|
|
|