|
Closing price on 3/21/2018
|
|
| Open |
3.60 |
| High |
3.70 |
| Low |
3.60 |
| Volume |
17,410 |
| Split-adjusted Price |
3.70 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2018
|
+0.20 / +5.71%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.68
|
3.70
|
17,410
|
|
|
3/20/2018
|
-0.30 / -7.89%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.56
|
3.50
|
64,853
|
|
|
3/19/2018
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.60
|
3.80
|
46,200
|
|
|
3/16/2018
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
6,600
|
|
|
3/15/2018
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.80
|
3.90
|
4,660
|
|
|
3/14/2018
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.92
|
3.90
|
16,500
|
|
|
3/13/2018
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
10,210
|
|
|
3/12/2018
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.70
|
3.90
|
3.82
|
3.90
|
20,600
|
|
|
3/9/2018
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.86
|
4.00
|
14,800
|
|
|
3/8/2018
|
+0.10 / +2.56%
|
3.70
|
4.00
|
3.70
|
4.00
|
3.81
|
4.00
|
4,400
|
|
|
3/7/2018
|
-0.20 / -4.88%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.98
|
3.90
|
11,900
|
|
|
3/6/2018
|
+0.20 / +5.13%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.05
|
4.10
|
2,200
|
|
|
3/5/2018
|
-0.20 / -4.88%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.98
|
3.90
|
9,800
|
|
|
3/2/2018
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.90
|
4.10
|
3.97
|
4.10
|
1,660
|
|
|
3/1/2018
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.03
|
4.10
|
5,100
|
|
|
2/28/2018
|
+0.20 / +5.13%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.00
|
4.10
|
12,100
|
|
|
2/27/2018
|
-0.30 / -7.14%
|
4.10
|
4.20
|
3.90
|
3.90
|
4.01
|
3.90
|
10,600
|
|
|
2/26/2018
|
+0.10 / +2.44%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.17
|
4.20
|
300
|
|
|
2/23/2018
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.11
|
4.10
|
800
|
|
|
2/22/2018
|
-0.30 / -6.82%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.01
|
4.10
|
88,900
|
|
|
2/21/2018
|
0.00 / 0.00%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.27
|
4.40
|
9,140
|
|
|
2/13/2018
|
-0.10 / -2.22%
|
4.20
|
4.40
|
4.10
|
4.40
|
4.11
|
4.40
|
12,220
|
|
|
2/12/2018
|
+0.10 / +2.27%
|
4.20
|
4.50
|
4.00
|
4.50
|
4.18
|
4.50
|
24,750
|
|
|
2/9/2018
|
0.00 / 0.00%
|
4.10
|
4.40
|
4.10
|
4.40
|
4.27
|
4.40
|
300
|
|
|
2/8/2018
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.35
|
4.40
|
1,000
|
|
|
2/7/2018
|
+0.30 / +7.32%
|
4.40
|
4.40
|
4.20
|
4.40
|
4.25
|
4.40
|
2,740
|
|
|
2/6/2018
|
-0.20 / -4.65%
|
4.00
|
4.10
|
3.90
|
4.10
|
3.98
|
4.10
|
25,100
|
|
|
2/5/2018
|
-0.40 / -8.51%
|
4.60
|
4.60
|
4.30
|
4.30
|
4.38
|
4.30
|
17,200
|
|
|
2/2/2018
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.60
|
4.70
|
4.69
|
4.70
|
3,430
|
|
|
2/1/2018
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.74
|
4.70
|
22,600
|
|
|