|
Closing price on 3/25/2009
|
|
| Open |
9.50 |
| High |
9.70 |
| Low |
9.50 |
| Volume |
63,800 |
| Split-adjusted Price |
9.35 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2009
|
-0.20 / -2.06%
|
9.50
|
9.70
|
9.50
|
9.50
|
9.60
|
9.35
|
63,800
|
|
|
3/24/2009
|
+0.50 / +5.43%
|
9.80
|
9.80
|
9.50
|
9.70
|
9.68
|
9.55
|
116,600
|
|
|
3/23/2009
|
-0.20 / -2.13%
|
9.40
|
9.50
|
9.10
|
9.20
|
9.24
|
9.06
|
67,400
|
|
|
3/20/2009
|
-0.10 / -1.05%
|
9.30
|
9.60
|
9.30
|
9.40
|
9.46
|
9.26
|
58,300
|
|
|
3/19/2009
|
-0.30 / -3.06%
|
9.80
|
10.40
|
9.40
|
9.50
|
9.79
|
9.35
|
78,300
|
|
|
3/18/2009
|
+0.50 / +5.38%
|
9.60
|
9.80
|
9.30
|
9.80
|
9.79
|
9.65
|
216,800
|
|
|
3/17/2009
|
+0.40 / +4.49%
|
9.00
|
9.40
|
9.00
|
9.30
|
9.15
|
9.16
|
223,600
|
|
|
3/16/2009
|
0.00 / 0.00%
|
8.80
|
9.10
|
8.80
|
8.90
|
8.99
|
8.76
|
111,200
|
|
|
3/13/2009
|
-0.10 / -1.11%
|
9.20
|
9.20
|
8.90
|
8.90
|
9.04
|
8.76
|
67,000
|
|
|
3/12/2009
|
-0.30 / -3.23%
|
9.30
|
9.30
|
8.90
|
9.00
|
9.11
|
8.86
|
40,200
|
|
|
3/11/2009
|
+0.10 / +1.09%
|
9.40
|
9.70
|
9.20
|
9.30
|
9.46
|
9.16
|
110,500
|
|
|
3/10/2009
|
+0.20 / +2.22%
|
9.20
|
9.20
|
8.90
|
9.20
|
9.09
|
9.06
|
71,400
|
|
|
3/9/2009
|
+0.30 / +3.45%
|
9.40
|
9.40
|
8.80
|
9.00
|
8.98
|
8.86
|
49,000
|
|
|
3/6/2009
|
-0.50 / -5.43%
|
8.70
|
9.00
|
8.70
|
8.70
|
8.82
|
8.57
|
52,000
|
|
|
3/5/2009
|
+0.40 / +4.55%
|
9.10
|
9.40
|
9.00
|
9.20
|
9.12
|
9.06
|
65,200
|
|
|
3/4/2009
|
-0.20 / -2.22%
|
8.40
|
8.90
|
8.30
|
8.80
|
8.77
|
8.66
|
45,100
|
|
|
3/3/2009
|
-0.20 / -2.17%
|
8.70
|
9.10
|
8.60
|
9.00
|
8.92
|
8.86
|
55,100
|
|
|
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
|
|
|