|
Closing price on 3/25/2011
|
|
| Open |
7.70 |
| High |
7.70 |
| Low |
7.60 |
| Volume |
11,700 |
| Split-adjusted Price |
7.58 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2011
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.68
|
7.58
|
11,700
|
|
|
3/24/2011
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.60
|
7.70
|
7.71
|
7.58
|
16,000
|
|
|
3/23/2011
|
+0.20 / +2.67%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.68
|
7.58
|
8,400
|
|
|
3/22/2011
|
-0.20 / -2.60%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.55
|
7.38
|
17,300
|
|
|
3/21/2011
|
-0.20 / -2.53%
|
8.00
|
8.00
|
7.70
|
7.70
|
7.90
|
7.58
|
15,500
|
|
|
3/18/2011
|
+0.10 / +1.28%
|
7.80
|
8.00
|
7.60
|
7.90
|
7.89
|
7.78
|
25,800
|
|
|
3/17/2011
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.50
|
7.80
|
7.65
|
7.68
|
16,600
|
|
|
3/16/2011
|
+0.30 / +4.00%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.72
|
7.68
|
7,800
|
|
|
3/15/2011
|
-0.10 / -1.32%
|
7.60
|
7.70
|
7.50
|
7.50
|
7.59
|
7.38
|
13,100
|
|
|
3/14/2011
|
-0.30 / -3.80%
|
8.00
|
8.00
|
7.50
|
7.60
|
7.64
|
7.48
|
35,500
|
|
|
3/11/2011
|
+0.10 / +1.28%
|
8.10
|
8.10
|
7.90
|
7.90
|
7.99
|
7.78
|
19,700
|
|
|
3/10/2011
|
+0.50 / +6.85%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.75
|
7.68
|
7,100
|
|
|
3/9/2011
|
-0.30 / -3.95%
|
7.40
|
7.50
|
7.30
|
7.30
|
7.31
|
7.19
|
16,800
|
|
|
3/8/2011
|
-0.30 / -3.80%
|
8.00
|
8.00
|
7.60
|
7.60
|
7.77
|
7.48
|
6,200
|
|
|
3/7/2011
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.90
|
7.78
|
1,300
|
|
|
3/4/2011
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.50
|
8.00
|
7.86
|
7.88
|
6,400
|
|
|
3/3/2011
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.80
|
8.00
|
8.02
|
7.88
|
13,300
|
|
|
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
|
|
|