|
Closing price on 3/2/2009
|
|
| Open |
8.50 |
| High |
9.30 |
| Low |
8.50 |
| Volume |
109,800 |
| Split-adjusted Price |
9.06 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2009
|
+0.40 / +4.55%
|
8.50
|
9.30
|
8.50
|
9.20
|
9.07
|
9.06
|
109,800
|
|
|
2/27/2009
|
+0.30 / +3.53%
|
8.40
|
8.90
|
8.40
|
8.80
|
8.72
|
8.66
|
41,600
|
|
|
2/26/2009
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.30
|
8.50
|
8.45
|
8.37
|
62,900
|
|
|
2/25/2009
|
+0.40 / +4.94%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.48
|
8.37
|
93,300
|
|
|
2/24/2009
|
-0.40 / -4.71%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.02
|
7.98
|
67,700
|
|
|
2/23/2009
|
-0.50 / -5.56%
|
8.80
|
8.90
|
8.50
|
8.50
|
8.64
|
8.37
|
19,400
|
|
|
2/20/2009
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.94
|
8.86
|
48,200
|
|
|
2/19/2009
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.90
|
9.00
|
9.04
|
8.86
|
44,800
|
|
|
2/18/2009
|
-0.60 / -6.25%
|
9.40
|
9.40
|
8.90
|
9.00
|
9.01
|
8.86
|
50,500
|
|
|
2/17/2009
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.30
|
9.60
|
9.53
|
9.45
|
42,900
|
|
|
2/16/2009
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.65
|
9.45
|
24,500
|
|
|
2/13/2009
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.77
|
9.65
|
16,500
|
|
|
2/12/2009
|
+0.10 / +1.04%
|
9.60
|
10.00
|
9.60
|
9.70
|
9.76
|
9.55
|
17,700
|
|
|
2/11/2009
|
-0.40 / -4.00%
|
9.60
|
9.80
|
9.50
|
9.60
|
9.64
|
9.45
|
27,800
|
|
|
2/10/2009
|
-0.10 / -0.99%
|
10.20
|
10.20
|
9.50
|
10.00
|
10.01
|
9.85
|
39,000
|
|
|
2/9/2009
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.06
|
9.94
|
29,100
|
|
|
2/6/2009
|
+0.20 / +2.02%
|
9.70
|
10.10
|
9.70
|
10.10
|
9.93
|
9.94
|
24,000
|
|
|
2/5/2009
|
-0.10 / -1.00%
|
9.90
|
10.10
|
9.70
|
9.90
|
9.95
|
9.75
|
44,500
|
|
|
2/4/2009
|
0.00 / 0.00%
|
9.80
|
10.20
|
9.50
|
10.00
|
9.93
|
9.85
|
39,800
|
|
|
2/3/2009
|
-0.30 / -2.91%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.04
|
9.85
|
92,600
|
|
|
2/2/2009
|
-0.30 / -2.83%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.53
|
10.14
|
30,000
|
|
|
1/23/2009
|
+0.20 / +1.92%
|
10.40
|
10.70
|
10.40
|
10.60
|
10.60
|
10.44
|
15,700
|
|
|
1/22/2009
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.30
|
10.40
|
10.43
|
10.24
|
32,300
|
|
|
1/21/2009
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.30
|
10.24
|
22,900
|
|
|
1/20/2009
|
0.00 / 0.00%
|
10.00
|
10.40
|
10.00
|
10.30
|
10.30
|
10.14
|
27,800
|
|
|
1/19/2009
|
-0.10 / -0.96%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.29
|
10.14
|
29,600
|
|
|
1/16/2009
|
-0.10 / -0.95%
|
10.30
|
10.50
|
10.20
|
10.40
|
10.35
|
10.24
|
71,600
|
|
|
1/15/2009
|
+0.10 / +0.96%
|
10.30
|
10.50
|
10.20
|
10.50
|
10.38
|
10.34
|
79,300
|
|
|
1/14/2009
|
0.00 / 0.00%
|
10.40
|
10.70
|
10.30
|
10.40
|
10.49
|
10.24
|
82,900
|
|
|
1/13/2009
|
-0.50 / -4.59%
|
10.70
|
10.80
|
10.30
|
10.40
|
10.52
|
10.24
|
79,100
|
|
|