|
Closing price on 4/22/2010
|
|
| Open |
17.10 |
| High |
17.50 |
| Low |
16.90 |
| Volume |
95,300 |
| Split-adjusted Price |
16.84 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2010
|
0.00 / 0.00%
|
17.10
|
17.50
|
16.90
|
17.10
|
17.12
|
16.84
|
95,300
|
|
|
4/21/2010
|
+0.30 / +1.79%
|
16.90
|
17.20
|
16.50
|
17.10
|
16.89
|
16.84
|
122,600
|
|
|
4/20/2010
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.70
|
16.80
|
16.86
|
16.54
|
90,300
|
|
|
4/19/2010
|
-0.10 / -0.59%
|
16.50
|
17.10
|
16.50
|
16.80
|
16.86
|
16.54
|
100,100
|
|
|
4/16/2010
|
-0.20 / -1.17%
|
16.80
|
17.50
|
16.80
|
16.90
|
17.14
|
16.64
|
68,700
|
|
|
4/15/2010
|
+0.50 / +3.01%
|
16.50
|
17.30
|
16.50
|
17.10
|
17.07
|
16.84
|
81,800
|
|
|
4/14/2010
|
+0.20 / +1.22%
|
17.00
|
17.00
|
16.30
|
16.60
|
16.50
|
16.34
|
69,300
|
|
|
4/13/2010
|
-0.50 / -2.96%
|
16.70
|
16.80
|
16.30
|
16.40
|
16.48
|
16.15
|
200,200
|
|
|
4/12/2010
|
-0.40 / -2.31%
|
17.00
|
17.20
|
16.80
|
16.90
|
17.00
|
16.64
|
93,400
|
|
|
4/9/2010
|
-0.60 / -3.35%
|
17.30
|
17.80
|
17.20
|
17.30
|
17.45
|
17.03
|
130,400
|
|
|
4/8/2010
|
0.00 / 0.00%
|
17.80
|
18.50
|
17.40
|
17.90
|
17.94
|
17.62
|
178,000
|
|
|
4/7/2010
|
+1.20 / +7.19%
|
16.70
|
17.90
|
16.50
|
17.90
|
17.78
|
17.62
|
606,900
|
|
|
4/6/2010
|
-0.50 / -2.91%
|
17.40
|
17.40
|
16.50
|
16.70
|
16.84
|
16.44
|
175,600
|
|
|
4/5/2010
|
+0.60 / +3.61%
|
17.20
|
17.50
|
16.90
|
17.20
|
17.28
|
16.94
|
247,700
|
|
|
4/2/2010
|
+0.80 / +5.06%
|
15.80
|
16.60
|
15.80
|
16.60
|
16.51
|
16.34
|
184,000
|
|
|
4/1/2010
|
+0.30 / +1.94%
|
15.50
|
15.90
|
14.90
|
15.80
|
15.63
|
15.56
|
32,800
|
|
|
3/31/2010
|
+0.30 / +1.97%
|
15.50
|
15.80
|
15.00
|
15.50
|
15.39
|
15.26
|
33,300
|
|
|
3/30/2010
|
-0.90 / -5.59%
|
16.00
|
16.10
|
15.20
|
15.20
|
15.78
|
14.97
|
78,200
|
|
|
3/29/2010
|
-0.20 / -1.23%
|
15.90
|
16.20
|
15.90
|
16.10
|
16.03
|
15.85
|
36,900
|
|
|
3/26/2010
|
+0.60 / +3.82%
|
16.00
|
16.50
|
15.70
|
16.30
|
15.96
|
16.05
|
56,900
|
|
|
3/25/2010
|
-0.60 / -3.68%
|
16.50
|
16.50
|
15.20
|
15.70
|
15.86
|
15.46
|
98,900
|
|
|
3/24/2010
|
+0.10 / +0.62%
|
16.40
|
16.50
|
16.00
|
16.30
|
16.26
|
16.05
|
65,700
|
|
|
3/23/2010
|
-0.70 / -4.14%
|
17.00
|
17.00
|
16.00
|
16.20
|
16.36
|
15.95
|
87,200
|
|
|
3/22/2010
|
-0.40 / -2.31%
|
17.00
|
17.30
|
16.80
|
16.90
|
17.01
|
16.64
|
116,900
|
|
|
3/19/2010
|
+0.10 / +0.58%
|
17.90
|
18.10
|
16.90
|
17.30
|
17.35
|
17.03
|
202,100
|
|
|
3/18/2010
|
+1.00 / +6.17%
|
16.80
|
17.20
|
16.20
|
17.20
|
17.14
|
16.94
|
408,300
|
|
|
3/17/2010
|
0.00 / 0.00%
|
16.30
|
16.50
|
15.80
|
16.20
|
16.11
|
15.95
|
44,400
|
|
|
3/16/2010
|
-0.80 / -4.71%
|
17.00
|
17.20
|
16.00
|
16.20
|
16.21
|
15.95
|
121,500
|
|
|
3/15/2010
|
+1.00 / +6.25%
|
16.10
|
17.20
|
16.00
|
17.00
|
16.55
|
16.74
|
280,100
|
|
|
3/12/2010
|
-0.50 / -3.03%
|
16.90
|
16.90
|
15.60
|
16.00
|
16.09
|
15.75
|
88,900
|
|
|