|
Closing price on 5/16/2018
|
|
| Open |
3.50 |
| High |
3.50 |
| Low |
3.30 |
| Volume |
26,900 |
| Split-adjusted Price |
3.40 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2018
|
-0.20 / -5.56%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.33
|
3.40
|
26,900
|
|
|
5/15/2018
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.52
|
3.60
|
1,200
|
|
|
5/14/2018
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.51
|
3.60
|
3,300
|
|
|
5/11/2018
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.51
|
3.60
|
1,100
|
|
|
5/10/2018
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
100
|
|
|
5/9/2018
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.53
|
3.50
|
2,200
|
|
|
5/8/2018
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.56
|
3.50
|
15,600
|
|
|
5/7/2018
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
6,900
|
|
|
5/4/2018
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
13,300
|
|
|
5/3/2018
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.42
|
3.50
|
7,100
|
|
|
5/2/2018
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.52
|
3.50
|
5,500
|
|
|
4/27/2018
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.51
|
3.60
|
10,600
|
|
|
4/26/2018
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
100
|
|
|
4/24/2018
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
10,500
|
|
|
4/23/2018
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.56
|
3.60
|
46,500
|
|
|
4/20/2018
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.50
|
3.60
|
4,900
|
|
|
4/19/2018
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
11,900
|
|
|
4/18/2018
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.48
|
3.50
|
16,600
|
|
|
4/17/2018
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
12,100
|
|
|
4/16/2018
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.37
|
3.40
|
1,600
|
|
|
4/13/2018
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3,400
|
|
|
4/12/2018
|
-0.20 / -5.71%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.37
|
3.30
|
1,700
|
|
|
4/11/2018
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.37
|
3.50
|
5,700
|
|
|
4/10/2018
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
27,800
|
|
|
4/9/2018
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.49
|
3.50
|
8,800
|
|
|
4/6/2018
|
-0.10 / -2.70%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.54
|
3.60
|
138,300
|
|
|
4/5/2018
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.52
|
3.70
|
39,500
|
|
|
4/4/2018
|
+0.20 / +5.71%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.60
|
3.70
|
22,100
|
|
|
4/3/2018
|
-0.20 / -5.41%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.56
|
3.50
|
41,500
|
|
|
4/2/2018
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.58
|
3.70
|
22,900
|
|
|