|
Closing price on 4/17/2014
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
9.80 |
| Volume |
80,348 |
| Split-adjusted Price |
9.75 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2014
|
+0.20 / +2.06%
|
10.30
|
10.30
|
9.80
|
9.90
|
10.01
|
9.75
|
80,348
|
|
|
4/16/2014
|
-0.90 / -8.49%
|
10.20
|
10.30
|
9.70
|
9.70
|
9.90
|
9.55
|
139,220
|
|
|
4/15/2014
|
-0.50 / -4.50%
|
10.90
|
11.00
|
10.60
|
10.60
|
10.78
|
10.44
|
81,600
|
|
|
4/14/2014
|
-0.30 / -2.63%
|
11.40
|
11.50
|
11.00
|
11.10
|
11.13
|
10.93
|
166,630
|
|
|
4/11/2014
|
+0.10 / +0.88%
|
11.30
|
12.00
|
11.10
|
11.40
|
11.49
|
11.22
|
202,208
|
|
|
4/10/2014
|
+0.60 / +5.61%
|
10.70
|
11.30
|
10.70
|
11.30
|
11.10
|
11.13
|
153,724
|
|
|
4/8/2014
|
+0.40 / +3.88%
|
10.90
|
11.10
|
10.40
|
10.70
|
10.73
|
10.54
|
92,780
|
|
|
4/7/2014
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.37
|
10.14
|
39,100
|
|
|
4/4/2014
|
-0.20 / -1.90%
|
10.50
|
10.60
|
10.30
|
10.30
|
10.44
|
10.14
|
81,000
|
|
|
4/3/2014
|
+0.50 / +5.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.35
|
10.34
|
61,400
|
|
|
4/2/2014
|
-0.40 / -3.85%
|
10.40
|
10.50
|
9.80
|
10.00
|
10.14
|
9.85
|
149,150
|
|
|
4/1/2014
|
-0.60 / -5.45%
|
10.80
|
11.00
|
10.40
|
10.40
|
10.65
|
10.24
|
172,300
|
|
|
3/31/2014
|
-0.20 / -1.79%
|
11.20
|
11.40
|
10.90
|
11.00
|
11.11
|
10.83
|
149,860
|
|
|
3/28/2014
|
0.00 / 0.00%
|
11.40
|
11.40
|
10.80
|
11.20
|
11.04
|
11.03
|
110,600
|
|
|
3/27/2014
|
-0.40 / -3.45%
|
11.40
|
11.40
|
10.60
|
11.20
|
10.86
|
11.03
|
301,300
|
|
|
3/26/2014
|
-0.60 / -4.92%
|
12.20
|
12.30
|
11.40
|
11.60
|
11.96
|
11.42
|
345,700
|
|
|
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
|
|
|