|
Closing price on 4/4/2023
|
|
| Open |
8.60 |
| High |
8.60 |
| Low |
8.40 |
| Volume |
5,700 |
| Split-adjusted Price |
8.60 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2023
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.50
|
8.60
|
5,700
|
|
|
4/3/2023
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.50
|
8.60
|
13,100
|
|
|
3/31/2023
|
+0.10 / +1.19%
|
9.00
|
9.00
|
8.40
|
8.50
|
8.50
|
8.50
|
4,300
|
|
|
3/30/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.40
|
8.40
|
8.40
|
8.40
|
16,500
|
|
|
3/29/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.40
|
8.40
|
8.40
|
8.40
|
19,700
|
|
|
3/28/2023
|
-0.10 / -1.19%
|
9.60
|
9.60
|
8.30
|
8.30
|
8.40
|
8.30
|
11,900
|
|
|
3/27/2023
|
0.00 / 0.00%
|
9.60
|
9.60
|
8.20
|
8.40
|
8.40
|
8.40
|
14,500
|
|
|
3/24/2023
|
-0.10 / -1.19%
|
8.20
|
9.60
|
8.20
|
8.30
|
8.40
|
8.30
|
3,000
|
|
|
3/23/2023
|
-0.40 / -4.65%
|
8.70
|
8.70
|
8.20
|
8.20
|
8.40
|
8.20
|
6,900
|
|
|
3/22/2023
|
+0.10 / +1.18%
|
9.70
|
9.70
|
8.50
|
8.60
|
8.60
|
8.60
|
3,000
|
|
|
3/21/2023
|
-0.10 / -1.18%
|
8.90
|
8.90
|
8.40
|
8.40
|
8.50
|
8.40
|
2,200
|
|
|
3/20/2023
|
-0.10 / -1.16%
|
8.70
|
8.80
|
8.40
|
8.50
|
8.50
|
8.50
|
5,800
|
|
|
3/17/2023
|
+0.10 / +1.16%
|
8.80
|
8.80
|
8.40
|
8.70
|
8.60
|
8.70
|
2,100
|
|
|
3/16/2023
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.60
|
8.70
|
8,700
|
|
|
3/15/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.40
|
8.70
|
8.70
|
8.70
|
16,400
|
|
|
3/14/2023
|
-0.20 / -2.27%
|
9.20
|
9.20
|
8.30
|
8.60
|
8.70
|
8.60
|
5,700
|
|
|
3/13/2023
|
-0.20 / -2.20%
|
9.50
|
9.50
|
8.70
|
8.90
|
8.80
|
8.90
|
26,100
|
|
|
3/10/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.10
|
9.10
|
20,400
|
|
|
3/9/2023
|
-0.30 / -3.23%
|
9.50
|
9.50
|
9.00
|
9.00
|
9.10
|
9.00
|
32,800
|
|
|
3/8/2023
|
+0.10 / +1.06%
|
9.60
|
9.60
|
9.20
|
9.50
|
9.30
|
9.50
|
1,700
|
|
|
3/7/2023
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.20
|
9.60
|
9.40
|
9.60
|
5,700
|
|
|
3/6/2023
|
-0.10 / -1.08%
|
9.50
|
9.70
|
9.20
|
9.20
|
9.50
|
9.20
|
6,200
|
|
|
3/3/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.20
|
9.50
|
9.30
|
9.50
|
2,100
|
|
|
3/2/2023
|
+0.20 / +2.13%
|
9.60
|
9.70
|
9.30
|
9.60
|
9.50
|
9.60
|
31,500
|
|
|
3/1/2023
|
+0.10 / +1.09%
|
9.80
|
9.80
|
9.20
|
9.30
|
9.40
|
9.30
|
12,300
|
|
|
2/28/2023
|
+0.40 / +4.40%
|
10.00
|
10.00
|
9.10
|
9.50
|
9.20
|
9.50
|
35,100
|
|
|
2/27/2023
|
+0.10 / +1.11%
|
8.80
|
9.20
|
8.80
|
9.10
|
9.10
|
9.10
|
52,800
|
|
|
2/24/2023
|
-0.50 / -5.38%
|
9.50
|
9.50
|
8.80
|
8.80
|
9.00
|
8.80
|
29,100
|
|
|
2/23/2023
|
-1.00 / -10.00%
|
10.50
|
10.50
|
9.00
|
9.00
|
9.30
|
9.00
|
77,700
|
|
|
2/22/2023
|
-1.50 / -13.27%
|
12.00
|
12.00
|
9.70
|
9.80
|
10.00
|
9.80
|
40,700
|
|
|