|
Closing price on 4/24/2017
|
|
| Open |
5.90 |
| High |
6.00 |
| Low |
5.90 |
| Volume |
36,930 |
| Split-adjusted Price |
6.00 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2017
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.93
|
6.00
|
36,930
|
|
|
4/21/2017
|
-0.10 / -1.64%
|
5.90
|
6.20
|
5.90
|
6.00
|
5.97
|
6.00
|
15,300
|
|
|
4/20/2017
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
6.10
|
30,810
|
|
|
4/19/2017
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
6.10
|
12,100
|
|
|
4/18/2017
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.02
|
6.10
|
3,900
|
|
|
4/17/2017
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.02
|
6.10
|
6,120
|
|
|
4/14/2017
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.20
|
6.10
|
9,300
|
|
|
4/13/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.13
|
6.20
|
18,880
|
|
|
4/12/2017
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.00
|
6.20
|
6.11
|
6.20
|
15,900
|
|
|
4/11/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
6.20
|
48,300
|
|
|
4/10/2017
|
-0.20 / -3.13%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.22
|
6.20
|
13,120
|
|
|
4/7/2017
|
-0.10 / -1.54%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.35
|
6.40
|
1,810
|
|
|
4/5/2017
|
-0.10 / -1.52%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.38
|
6.50
|
4,500
|
|
|
4/4/2017
|
+0.10 / +1.54%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.53
|
6.60
|
5,700
|
|
|
4/3/2017
|
+0.10 / +1.56%
|
6.40
|
6.70
|
6.30
|
6.50
|
6.57
|
6.50
|
93,050
|
|
|
3/31/2017
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.31
|
6.40
|
28,170
|
|
|
3/30/2017
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.31
|
6.40
|
20,800
|
|
|
3/29/2017
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.28
|
6.30
|
42,600
|
|
|
3/28/2017
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.26
|
6.30
|
35,300
|
|
|
3/27/2017
|
-0.20 / -3.03%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.36
|
6.40
|
30,503
|
|
|
3/24/2017
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.30
|
6.60
|
6.40
|
6.60
|
27,280
|
|
|
3/23/2017
|
+0.10 / +1.59%
|
6.60
|
6.60
|
6.30
|
6.40
|
6.33
|
6.40
|
25,958
|
|
|
3/22/2017
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.30
|
6.30
|
6.47
|
6.30
|
32,010
|
|
|
3/21/2017
|
-0.30 / -4.55%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.35
|
6.30
|
40,600
|
|
|
3/20/2017
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.30
|
6.60
|
6.48
|
6.60
|
28,300
|
|
|
3/17/2017
|
-0.40 / -5.80%
|
6.90
|
6.90
|
6.40
|
6.50
|
6.58
|
6.50
|
77,700
|
|
|
3/16/2017
|
+0.60 / +9.52%
|
6.30
|
6.90
|
6.20
|
6.90
|
6.58
|
6.90
|
105,150
|
|
|
3/15/2017
|
-0.60 / -8.70%
|
6.80
|
6.90
|
6.30
|
6.30
|
6.40
|
6.30
|
72,160
|
|
|
3/14/2017
|
0.00 / 0.00%
|
7.00
|
7.50
|
6.90
|
6.90
|
7.20
|
6.90
|
114,600
|
|
|
3/13/2017
|
+0.60 / +9.52%
|
6.30
|
6.90
|
6.30
|
6.90
|
6.87
|
6.90
|
140,730
|
|
|