|
Closing price on 4/8/2016
|
|
| Open |
9.00 |
| High |
10.00 |
| Low |
9.00 |
| Volume |
222,147 |
| Split-adjusted Price |
9.70 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2016
|
+0.50 / +5.43%
|
9.00
|
10.00
|
9.00
|
9.70
|
9.65
|
9.70
|
222,147
|
|
|
4/7/2016
|
-0.10 / -1.08%
|
9.00
|
9.30
|
8.40
|
9.20
|
8.98
|
9.20
|
5,600
|
|
|
4/6/2016
|
+0.10 / +1.09%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.16
|
9.30
|
8,110
|
|
|
4/5/2016
|
+0.10 / +1.10%
|
8.90
|
9.20
|
8.90
|
9.20
|
9.10
|
9.20
|
2,440
|
|
|
4/4/2016
|
+0.10 / +1.11%
|
8.90
|
9.10
|
8.70
|
9.10
|
8.84
|
9.10
|
21,760
|
|
|
4/1/2016
|
-0.20 / -2.17%
|
9.30
|
9.30
|
8.90
|
9.00
|
8.98
|
9.00
|
15,000
|
|
|
3/31/2016
|
+0.10 / +1.10%
|
9.50
|
9.50
|
9.10
|
9.20
|
9.16
|
9.20
|
37,900
|
|
|
3/30/2016
|
-0.30 / -3.19%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.12
|
9.10
|
57,200
|
|
|
3/29/2016
|
+0.30 / +3.30%
|
9.00
|
9.50
|
8.90
|
9.40
|
9.14
|
9.40
|
68,930
|
|
|
3/28/2016
|
-0.20 / -2.15%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.04
|
9.10
|
10,408
|
|
|
3/25/2016
|
-0.10 / -1.06%
|
9.20
|
9.40
|
8.90
|
9.30
|
8.96
|
9.30
|
34,400
|
|
|
3/24/2016
|
+0.20 / +2.17%
|
9.30
|
9.40
|
9.00
|
9.40
|
9.13
|
9.40
|
30,900
|
|
|
3/23/2016
|
+0.20 / +2.22%
|
9.20
|
9.60
|
8.90
|
9.20
|
9.37
|
9.20
|
78,712
|
|
|
3/22/2016
|
+0.40 / +4.65%
|
8.60
|
9.20
|
8.30
|
9.00
|
8.69
|
9.00
|
107,100
|
|
|
3/21/2016
|
-0.60 / -6.52%
|
9.00
|
9.10
|
8.40
|
8.60
|
8.67
|
8.60
|
86,700
|
|
|
3/18/2016
|
-0.40 / -4.17%
|
9.10
|
9.40
|
9.10
|
9.20
|
9.21
|
9.20
|
87,520
|
|
|
3/17/2016
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.40
|
9.60
|
9.63
|
9.60
|
73,500
|
|
|
3/16/2016
|
+0.10 / +1.04%
|
9.60
|
10.00
|
9.50
|
9.70
|
9.69
|
9.70
|
99,450
|
|
|
3/15/2016
|
+0.80 / +9.09%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.58
|
9.60
|
331,820
|
|
|
3/14/2016
|
+0.80 / +10.00%
|
8.10
|
8.80
|
8.10
|
8.80
|
8.56
|
8.80
|
69,700
|
|
|
3/11/2016
|
+0.10 / +1.27%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.90
|
8.00
|
42,200
|
|
|
3/10/2016
|
-0.20 / -2.47%
|
8.00
|
8.10
|
7.90
|
7.90
|
8.10
|
7.90
|
12,600
|
|
|
3/9/2016
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
8.10
|
17,700
|
|
|
3/8/2016
|
-0.10 / -1.22%
|
8.10
|
8.30
|
8.00
|
8.10
|
8.01
|
8.10
|
17,200
|
|
|
3/7/2016
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.13
|
8.20
|
22,500
|
|
|
3/4/2016
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.17
|
8.20
|
20,100
|
|
|
3/3/2016
|
-0.10 / -1.20%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.20
|
8.20
|
10,700
|
|
|
3/2/2016
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.10
|
8.30
|
8.36
|
8.30
|
15,600
|
|
|
3/1/2016
|
+0.10 / +1.22%
|
8.00
|
8.40
|
8.00
|
8.30
|
8.20
|
8.30
|
35,400
|
|
|
2/29/2016
|
-0.10 / -1.20%
|
8.10
|
8.20
|
7.80
|
8.20
|
7.95
|
8.20
|
21,100
|
|
|