|
Closing price on 4/20/2018
|
|
| Open |
3.50 |
| High |
3.60 |
| Low |
3.40 |
| Volume |
4,900 |
| Split-adjusted Price |
3.60 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2018
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.50
|
3.60
|
4,900
|
|
|
4/19/2018
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
11,900
|
|
|
4/18/2018
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.48
|
3.50
|
16,600
|
|
|
4/17/2018
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
12,100
|
|
|
4/16/2018
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.37
|
3.40
|
1,600
|
|
|
4/13/2018
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3,400
|
|
|
4/12/2018
|
-0.20 / -5.71%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.37
|
3.30
|
1,700
|
|
|
4/11/2018
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.37
|
3.50
|
5,700
|
|
|
4/10/2018
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
27,800
|
|
|
4/9/2018
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.49
|
3.50
|
8,800
|
|
|
4/6/2018
|
-0.10 / -2.70%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.54
|
3.60
|
138,300
|
|
|
4/5/2018
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.52
|
3.70
|
39,500
|
|
|
4/4/2018
|
+0.20 / +5.71%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.60
|
3.70
|
22,100
|
|
|
4/3/2018
|
-0.20 / -5.41%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.56
|
3.50
|
41,500
|
|
|
4/2/2018
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.58
|
3.70
|
22,900
|
|
|
3/30/2018
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.52
|
3.60
|
12,200
|
|
|
3/29/2018
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
26,220
|
|
|
3/28/2018
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
6,710
|
|
|
3/27/2018
|
+0.10 / +2.86%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.57
|
3.60
|
20,300
|
|
|
3/26/2018
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
3,900
|
|
|
3/23/2018
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
24,600
|
|
|
3/22/2018
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.63
|
3.60
|
13,900
|
|
|
3/21/2018
|
+0.20 / +5.71%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.68
|
3.70
|
17,410
|
|
|
3/20/2018
|
-0.30 / -7.89%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.56
|
3.50
|
64,853
|
|
|
3/19/2018
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.60
|
3.80
|
46,200
|
|
|
3/16/2018
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
6,600
|
|
|
3/15/2018
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.80
|
3.90
|
4,660
|
|
|
3/14/2018
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.92
|
3.90
|
16,500
|
|
|
3/13/2018
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
10,210
|
|
|
3/12/2018
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.70
|
3.90
|
3.82
|
3.90
|
20,600
|
|
|