|
Closing price on 3/26/2012
|
|
| Open |
7.50 |
| High |
7.70 |
| Low |
7.00 |
| Volume |
70,600 |
| Split-adjusted Price |
7.38 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2012
|
+0.20 / +2.74%
|
7.50
|
7.70
|
7.00
|
7.50
|
7.40
|
7.38
|
70,600
|
|
|
3/23/2012
|
+0.40 / +5.80%
|
7.00
|
7.30
|
6.70
|
7.30
|
7.15
|
7.19
|
73,500
|
|
|
3/22/2012
|
+0.20 / +2.99%
|
7.00
|
7.00
|
6.70
|
6.90
|
6.90
|
6.79
|
21,300
|
|
|
3/21/2012
|
-0.20 / -2.90%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.88
|
6.60
|
19,000
|
|
|
3/20/2012
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.75
|
6.79
|
34,100
|
|
|
3/19/2012
|
0.00 / 0.00%
|
6.80
|
7.10
|
6.80
|
7.00
|
6.95
|
6.89
|
8,200
|
|
|
3/16/2012
|
0.00 / 0.00%
|
6.90
|
7.20
|
6.90
|
7.00
|
7.08
|
6.89
|
37,900
|
|
|
3/15/2012
|
+0.30 / +4.48%
|
6.60
|
7.00
|
6.60
|
7.00
|
6.78
|
6.89
|
9,800
|
|
|
3/14/2012
|
-0.10 / -1.47%
|
6.50
|
6.80
|
6.50
|
6.70
|
6.68
|
6.60
|
2,500
|
|
|
3/13/2012
|
+0.50 / +7.94%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.69
|
6.70
|
7,500
|
|
|
3/12/2012
|
-0.30 / -4.55%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.36
|
6.20
|
22,100
|
|
|
3/9/2012
|
-0.20 / -2.94%
|
6.50
|
6.70
|
6.40
|
6.60
|
6.53
|
6.50
|
18,000
|
|
|
3/8/2012
|
-0.60 / -8.11%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.82
|
6.70
|
49,200
|
|
|
3/7/2012
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.31
|
7.29
|
19,700
|
|
|
3/6/2012
|
-0.10 / -1.33%
|
8.00
|
8.00
|
7.30
|
7.40
|
7.84
|
7.29
|
34,300
|
|
|
3/5/2012
|
+0.30 / +4.17%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.38
|
11,400
|
|
|
3/2/2012
|
+0.40 / +5.88%
|
7.00
|
7.20
|
6.90
|
7.20
|
7.14
|
7.09
|
41,100
|
|
|
3/1/2012
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.78
|
6.70
|
18,400
|
|
|
2/29/2012
|
-0.10 / -1.43%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.95
|
6.79
|
4,200
|
|
|
2/28/2012
|
-0.20 / -2.78%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.10
|
6.89
|
14,000
|
|
|
2/27/2012
|
0.00 / 0.00%
|
7.00
|
7.40
|
6.90
|
7.20
|
7.02
|
7.09
|
30,500
|
|
|
2/24/2012
|
-0.60 / -7.69%
|
7.50
|
7.60
|
7.20
|
7.20
|
7.42
|
7.09
|
53,400
|
|
|
2/23/2012
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.40
|
7.80
|
7.68
|
7.68
|
74,100
|
|
|
2/22/2012
|
-0.10 / -1.27%
|
8.00
|
8.20
|
7.70
|
7.80
|
7.85
|
7.68
|
52,500
|
|
|
2/21/2012
|
-0.20 / -2.47%
|
8.50
|
8.60
|
7.80
|
7.90
|
8.18
|
7.78
|
30,800
|
|
|
2/20/2012
|
+0.40 / +5.19%
|
8.20
|
8.20
|
7.90
|
8.10
|
8.12
|
7.98
|
62,200
|
|
|
2/17/2012
|
+0.50 / +6.94%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.70
|
7.58
|
19,600
|
|
|
2/16/2012
|
+0.30 / +4.35%
|
7.20
|
7.20
|
6.90
|
7.20
|
7.18
|
7.09
|
99,500
|
|
|
2/15/2012
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.40
|
6.90
|
6.81
|
6.79
|
40,200
|
|
|
2/14/2012
|
+0.40 / +6.25%
|
6.30
|
6.80
|
6.30
|
6.80
|
6.50
|
6.70
|
30,100
|
|
|