|
|
Closing price on 4/2/2008
|
|
| Open |
19.00 |
| High |
19.00 |
| Low |
19.00 |
| Volume |
1,000 |
| Split-adjusted Price |
18.16 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2008
|
+0.30 / +1.60%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
18.16
|
1,000
|
|
|
4/1/2008
|
+0.30 / +1.63%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
17.88
|
3,500
|
|
|
3/31/2008
|
+0.30 / +1.66%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
17.59
|
3,400
|
|
|
3/28/2008
|
+0.30 / +1.69%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
17.30
|
8,100
|
|
|
3/27/2008
|
-0.20 / -1.11%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.02
|
4,000
|
|
|
3/26/2008
|
+1.40 / +8.43%
|
15.50
|
18.00
|
15.00
|
18.00
|
17.54
|
17.21
|
105,100
|
|
|
3/25/2008
|
-1.00 / -5.68%
|
17.00
|
17.20
|
16.20
|
16.60
|
16.46
|
15.87
|
95,400
|
|
|
3/24/2008
|
-1.70 / -8.81%
|
19.00
|
19.00
|
17.50
|
17.60
|
17.77
|
16.83
|
86,600
|
|
|
3/21/2008
|
-0.20 / -1.03%
|
20.20
|
20.20
|
19.00
|
19.30
|
19.33
|
18.45
|
75,300
|
|
|
3/20/2008
|
-0.40 / -2.01%
|
19.50
|
21.00
|
19.30
|
19.50
|
19.94
|
18.64
|
53,600
|
|
|
3/19/2008
|
+0.50 / +2.58%
|
17.70
|
21.40
|
17.70
|
19.90
|
20.37
|
19.02
|
50,200
|
|
|
3/18/2008
|
-1.90 / -8.92%
|
20.00
|
20.00
|
19.30
|
19.40
|
19.48
|
18.55
|
105,200
|
|
|
3/17/2008
|
-1.60 / -6.99%
|
22.00
|
22.00
|
21.10
|
21.30
|
21.36
|
20.36
|
28,300
|
|
|
3/14/2008
|
-0.20 / -0.87%
|
23.00
|
23.20
|
22.50
|
22.90
|
22.97
|
21.89
|
48,800
|
|
|
3/13/2008
|
+0.10 / +0.43%
|
24.00
|
24.00
|
22.50
|
23.10
|
23.13
|
22.08
|
48,800
|
|
|
3/12/2008
|
+1.40 / +6.48%
|
20.80
|
23.70
|
20.80
|
23.00
|
22.86
|
21.99
|
71,300
|
|
|
3/11/2008
|
-1.70 / -7.30%
|
25.80
|
25.80
|
21.50
|
21.60
|
21.74
|
20.65
|
107,800
|
|
|
3/10/2008
|
+1.80 / +8.37%
|
23.60
|
23.60
|
22.00
|
23.30
|
23.53
|
22.27
|
180,000
|
|
|
3/7/2008
|
+1.90 / +9.69%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
20.55
|
7,200
|
|
|
3/6/2008
|
+0.80 / +4.26%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
18.74
|
23,600
|
|
|
3/5/2008
|
-0.50 / -2.59%
|
17.50
|
19.00
|
17.50
|
18.80
|
17.93
|
17.97
|
153,100
|
|
|
3/4/2008
|
-1.90 / -8.96%
|
22.00
|
22.00
|
19.30
|
19.30
|
19.40
|
18.45
|
52,800
|
|
|
3/3/2008
|
-2.00 / -8.62%
|
23.80
|
23.80
|
20.80
|
21.20
|
21.42
|
20.27
|
64,800
|
|
|
2/29/2008
|
-0.60 / -2.52%
|
23.20
|
23.90
|
22.60
|
23.20
|
23.07
|
22.18
|
16,100
|
|
|
2/28/2008
|
0.00 / 0.00%
|
24.40
|
24.40
|
23.50
|
23.80
|
23.76
|
22.75
|
16,300
|
|
|
2/27/2008
|
0.00 / 0.00%
|
24.00
|
25.00
|
23.80
|
23.80
|
24.43
|
22.75
|
26,200
|
|
|
2/26/2008
|
-1.30 / -5.18%
|
26.90
|
27.00
|
23.00
|
23.80
|
24.14
|
22.75
|
43,600
|
|
|
2/25/2008
|
+0.50 / +2.03%
|
24.50
|
25.10
|
24.50
|
25.10
|
25.02
|
24.00
|
45,400
|
|
|
2/22/2008
|
+0.10 / +0.41%
|
22.20
|
24.60
|
22.20
|
24.60
|
22.87
|
23.52
|
51,200
|
|
|
2/21/2008
|
-2.10 / -7.89%
|
26.00
|
26.00
|
24.50
|
24.50
|
24.64
|
23.42
|
50,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|