|
Closing price on 3/2/2011
|
|
| Open |
8.60 |
| High |
8.90 |
| Low |
8.00 |
| Volume |
9,400 |
| Split-adjusted Price |
7.98 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2011
|
-0.70 / -7.95%
|
8.60
|
8.90
|
8.00
|
8.10
|
8.20
|
7.98
|
9,400
|
|
|
3/1/2011
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.50
|
8.80
|
8.60
|
8.66
|
8,700
|
|
|
2/28/2011
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.76
|
9,400
|
|
|
2/25/2011
|
+0.10 / +1.14%
|
9.10
|
9.10
|
8.70
|
8.90
|
8.90
|
8.76
|
3,800
|
|
|
2/24/2011
|
+0.10 / +1.15%
|
9.20
|
9.40
|
8.30
|
8.80
|
8.62
|
8.66
|
5,200
|
|
|
2/23/2011
|
-0.60 / -6.45%
|
7.90
|
8.90
|
7.90
|
8.70
|
8.81
|
8.57
|
27,700
|
|
|
2/22/2011
|
+0.20 / +2.20%
|
9.00
|
9.30
|
8.20
|
9.30
|
8.38
|
9.16
|
47,800
|
|
|
2/21/2011
|
+0.10 / +1.11%
|
8.80
|
9.30
|
8.50
|
9.10
|
8.77
|
8.96
|
19,400
|
|
|
2/18/2011
|
-0.50 / -5.26%
|
9.40
|
9.50
|
8.90
|
9.00
|
8.99
|
8.86
|
99,800
|
|
|
2/17/2011
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.40
|
9.50
|
9.48
|
9.35
|
11,800
|
|
|
2/16/2011
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.78
|
9.55
|
4,200
|
|
|
2/15/2011
|
-0.10 / -1.01%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.78
|
9.65
|
9,200
|
|
|
2/14/2011
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.87
|
9.75
|
300
|
|
|
2/11/2011
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.85
|
9.75
|
2,000
|
|
|
2/10/2011
|
-0.10 / -1.01%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.90
|
9.65
|
8,600
|
|
|
2/9/2011
|
-0.10 / -1.00%
|
10.20
|
10.30
|
9.90
|
9.90
|
10.01
|
9.75
|
7,100
|
|
|
2/8/2011
|
+0.30 / +3.09%
|
10.00
|
10.00
|
9.80
|
10.00
|
10.00
|
9.85
|
11,100
|
|
|
1/28/2011
|
-0.30 / -3.00%
|
10.30
|
10.30
|
9.70
|
9.70
|
9.79
|
9.55
|
19,700
|
|
|
1/27/2011
|
+0.20 / +2.04%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.92
|
9.85
|
13,100
|
|
|
1/26/2011
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.70
|
9.65
|
5,000
|
|
|
1/25/2011
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.67
|
9.55
|
11,000
|
|
|
1/24/2011
|
-0.20 / -2.04%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.66
|
9.45
|
7,000
|
|
|
1/21/2011
|
+0.10 / +1.03%
|
10.00
|
10.00
|
9.60
|
9.80
|
9.65
|
9.65
|
7,600
|
|
|
1/20/2011
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.66
|
9.55
|
17,000
|
|
|
1/19/2011
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.68
|
9.55
|
12,700
|
|
|
1/18/2011
|
-0.20 / -2.04%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.69
|
9.45
|
14,800
|
|
|
1/17/2011
|
+0.20 / +2.08%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.88
|
9.65
|
21,200
|
|
|
1/14/2011
|
-0.40 / -4.00%
|
10.00
|
10.00
|
9.50
|
9.60
|
9.76
|
9.45
|
5,200
|
|
|
1/13/2011
|
-0.40 / -3.85%
|
9.90
|
10.40
|
9.90
|
10.00
|
10.03
|
9.85
|
17,500
|
|
|
1/12/2011
|
+0.60 / +6.12%
|
9.90
|
10.40
|
9.50
|
10.40
|
10.21
|
10.24
|
31,000
|
|
|