|
Closing price on 4/28/2009
|
|
| Open |
10.60 |
| High |
10.80 |
| Low |
10.20 |
| Volume |
66,000 |
| Split-adjusted Price |
10.63 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2009
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.20
|
10.80
|
10.55
|
10.63
|
66,000
|
|
|
4/27/2009
|
+0.20 / +1.92%
|
10.50
|
10.70
|
10.40
|
10.60
|
10.58
|
10.44
|
72,300
|
|
|
4/24/2009
|
-0.60 / -5.45%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.50
|
10.24
|
216,700
|
|
|
4/23/2009
|
-0.50 / -4.35%
|
11.80
|
11.90
|
10.80
|
11.00
|
11.06
|
10.83
|
67,900
|
|
|
4/22/2009
|
+0.70 / +6.48%
|
10.20
|
11.50
|
10.20
|
11.50
|
11.28
|
11.32
|
215,800
|
|
|
4/21/2009
|
-0.80 / -6.90%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.63
|
94,100
|
|
|
4/20/2009
|
-0.70 / -5.69%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.42
|
28,200
|
|
|
4/17/2009
|
-0.70 / -5.38%
|
13.00
|
13.40
|
12.30
|
12.30
|
12.45
|
12.11
|
243,500
|
|
|
4/16/2009
|
+0.30 / +2.36%
|
13.20
|
13.70
|
12.90
|
13.00
|
13.17
|
12.80
|
297,000
|
|
|
4/15/2009
|
-0.60 / -4.51%
|
13.30
|
13.50
|
12.70
|
12.70
|
13.01
|
12.50
|
392,800
|
|
|
4/14/2009
|
+0.80 / +6.40%
|
13.30
|
13.30
|
12.80
|
13.30
|
13.17
|
13.10
|
452,700
|
|
|
4/13/2009
|
+0.80 / +6.84%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.50
|
12.31
|
146,100
|
|
|
4/10/2009
|
+0.70 / +6.36%
|
11.70
|
11.70
|
11.10
|
11.70
|
11.69
|
11.52
|
372,600
|
|
|
4/9/2009
|
+0.20 / +1.85%
|
11.00
|
11.60
|
10.60
|
11.00
|
10.96
|
10.83
|
180,800
|
|
|
4/8/2009
|
-0.80 / -6.90%
|
11.50
|
11.50
|
10.60
|
10.80
|
10.88
|
10.63
|
270,700
|
|
|
4/7/2009
|
+0.70 / +6.42%
|
11.60
|
11.60
|
10.40
|
11.60
|
11.28
|
11.42
|
475,400
|
|
|
4/3/2009
|
+0.60 / +5.83%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.73
|
100,400
|
|
|
4/2/2009
|
+0.50 / +5.10%
|
10.30
|
10.30
|
9.90
|
10.30
|
10.21
|
10.14
|
305,900
|
|
|
4/1/2009
|
+0.50 / +5.38%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.71
|
9.65
|
192,600
|
|
|
3/31/2009
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.24
|
9.16
|
59,700
|
|
|
3/30/2009
|
+0.10 / +1.09%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.33
|
9.16
|
45,200
|
|
|
3/27/2009
|
-0.30 / -3.16%
|
9.60
|
9.70
|
9.20
|
9.20
|
9.37
|
9.06
|
95,600
|
|
|
3/26/2009
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.58
|
9.35
|
69,600
|
|
|
3/25/2009
|
-0.20 / -2.06%
|
9.50
|
9.70
|
9.50
|
9.50
|
9.60
|
9.35
|
63,800
|
|
|
3/24/2009
|
+0.50 / +5.43%
|
9.80
|
9.80
|
9.50
|
9.70
|
9.68
|
9.55
|
116,600
|
|
|
3/23/2009
|
-0.20 / -2.13%
|
9.40
|
9.50
|
9.10
|
9.20
|
9.24
|
9.06
|
67,400
|
|
|
3/20/2009
|
-0.10 / -1.05%
|
9.30
|
9.60
|
9.30
|
9.40
|
9.46
|
9.26
|
58,300
|
|
|
3/19/2009
|
-0.30 / -3.06%
|
9.80
|
10.40
|
9.40
|
9.50
|
9.79
|
9.35
|
78,300
|
|
|
3/18/2009
|
+0.50 / +5.38%
|
9.60
|
9.80
|
9.30
|
9.80
|
9.79
|
9.65
|
216,800
|
|
|
3/17/2009
|
+0.40 / +4.49%
|
9.00
|
9.40
|
9.00
|
9.30
|
9.15
|
9.16
|
223,600
|
|
|