|
Closing price on 3/25/2014
|
|
| Open |
12.70 |
| High |
12.80 |
| Low |
12.20 |
| Volume |
411,680 |
| Split-adjusted Price |
12.01 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2014
|
-0.40 / -3.17%
|
12.70
|
12.80
|
12.20
|
12.20
|
12.48
|
12.01
|
411,680
|
|
|
3/24/2014
|
+0.20 / +1.61%
|
12.40
|
12.80
|
12.20
|
12.60
|
12.47
|
12.41
|
312,050
|
|
|
3/21/2014
|
-0.10 / -0.80%
|
12.50
|
12.60
|
12.00
|
12.40
|
12.32
|
12.21
|
266,200
|
|
|
3/20/2014
|
0.00 / 0.00%
|
12.50
|
12.50
|
11.90
|
12.50
|
12.15
|
12.31
|
236,400
|
|
|
3/19/2014
|
+0.20 / +1.63%
|
12.30
|
12.60
|
12.00
|
12.50
|
12.31
|
12.31
|
165,400
|
|
|
3/18/2014
|
-0.40 / -3.15%
|
13.00
|
13.00
|
12.30
|
12.30
|
12.51
|
12.11
|
189,700
|
|
|
3/17/2014
|
+0.50 / +4.10%
|
12.20
|
13.10
|
12.20
|
12.70
|
12.77
|
12.50
|
200,002
|
|
|
3/14/2014
|
+0.10 / +0.83%
|
12.00
|
12.40
|
11.80
|
12.20
|
12.05
|
12.01
|
145,900
|
|
|
3/13/2014
|
-0.10 / -0.82%
|
12.20
|
12.30
|
11.70
|
12.10
|
12.02
|
11.91
|
201,100
|
|
|
3/12/2014
|
-0.40 / -3.17%
|
12.90
|
12.90
|
11.80
|
12.20
|
12.43
|
12.01
|
198,308
|
|
|
3/11/2014
|
+0.80 / +6.78%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.87
|
12.41
|
660,690
|
|
|
3/10/2014
|
+1.00 / +9.26%
|
11.80
|
11.80
|
11.30
|
11.80
|
11.70
|
11.62
|
181,204
|
|
|
3/7/2014
|
+0.90 / +9.09%
|
10.00
|
10.80
|
10.00
|
10.80
|
10.69
|
10.63
|
305,330
|
|
|
3/6/2014
|
0.00 / 0.00%
|
9.90
|
10.20
|
9.90
|
9.90
|
10.03
|
9.75
|
193,920
|
|
|
3/5/2014
|
+0.20 / +2.06%
|
9.80
|
9.90
|
9.60
|
9.90
|
9.72
|
9.75
|
143,400
|
|
|
3/4/2014
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.40
|
9.70
|
9.49
|
9.55
|
93,800
|
|
|
3/3/2014
|
-0.10 / -1.03%
|
9.70
|
10.10
|
9.60
|
9.60
|
9.84
|
9.45
|
234,000
|
|
|
2/28/2014
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.40
|
9.70
|
9.61
|
9.55
|
49,004
|
|
|
2/27/2014
|
0.00 / 0.00%
|
8.90
|
10.00
|
8.90
|
9.70
|
9.66
|
9.55
|
154,500
|
|
|
2/26/2014
|
-0.10 / -1.02%
|
9.70
|
10.00
|
9.50
|
9.70
|
9.72
|
9.55
|
228,700
|
|
|
2/25/2014
|
-0.10 / -1.01%
|
9.90
|
10.00
|
9.60
|
9.80
|
9.83
|
9.65
|
110,366
|
|
|
2/24/2014
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.70
|
9.90
|
9.93
|
9.75
|
135,800
|
|
|
2/21/2014
|
-0.30 / -2.94%
|
10.00
|
10.00
|
9.40
|
9.90
|
9.61
|
9.75
|
140,800
|
|
|
2/20/2014
|
-0.40 / -3.77%
|
10.60
|
10.90
|
9.60
|
10.20
|
10.15
|
10.04
|
246,520
|
|
|
2/19/2014
|
+0.50 / +4.95%
|
10.10
|
10.80
|
9.80
|
10.60
|
10.25
|
10.44
|
238,860
|
|
|
2/18/2014
|
+0.90 / +9.78%
|
9.20
|
10.10
|
9.20
|
10.10
|
9.83
|
9.94
|
353,170
|
|
|
2/17/2014
|
+0.20 / +2.22%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.06
|
9.06
|
105,815
|
|
|
2/14/2014
|
0.00 / 0.00%
|
8.10
|
9.00
|
8.10
|
9.00
|
8.81
|
8.86
|
155,900
|
|
|
2/13/2014
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
8.96
|
8.86
|
153,200
|
|
|
2/12/2014
|
+0.10 / +1.12%
|
9.10
|
9.10
|
8.80
|
9.00
|
8.97
|
8.86
|
106,310
|
|
|