|
Closing price on 5/17/2010
|
|
| Open |
19.00 |
| High |
19.00 |
| Low |
17.30 |
| Volume |
156,700 |
| Split-adjusted Price |
17.23 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2010
|
-1.30 / -6.91%
|
19.00
|
19.00
|
17.30
|
17.50
|
17.70
|
17.23
|
156,700
|
|
|
5/14/2010
|
+0.80 / +4.44%
|
18.80
|
18.80
|
18.00
|
18.80
|
18.63
|
18.51
|
128,200
|
|
|
5/13/2010
|
+0.80 / +4.65%
|
18.00
|
18.40
|
17.00
|
18.00
|
17.64
|
17.72
|
196,300
|
|
|
5/12/2010
|
-1.00 / -5.49%
|
18.10
|
18.10
|
17.20
|
17.20
|
17.25
|
16.94
|
334,100
|
|
|
5/11/2010
|
-0.90 / -4.71%
|
19.60
|
20.00
|
18.10
|
18.20
|
18.40
|
17.92
|
371,700
|
|
|
5/10/2010
|
-1.70 / -8.17%
|
20.70
|
21.60
|
19.10
|
19.10
|
19.42
|
18.81
|
256,600
|
|
|
5/7/2010
|
+1.30 / +6.67%
|
20.80
|
20.80
|
19.00
|
20.80
|
20.54
|
20.48
|
606,600
|
|
|
5/6/2010
|
+1.00 / +5.41%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.48
|
19.20
|
302,600
|
|
|
5/5/2010
|
+1.00 / +5.71%
|
18.00
|
18.50
|
17.30
|
18.50
|
18.29
|
18.22
|
606,900
|
|
|
5/4/2010
|
+0.10 / +0.57%
|
17.00
|
17.80
|
17.00
|
17.50
|
17.32
|
17.23
|
117,200
|
|
|
4/29/2010
|
0.00 / 0.00%
|
17.20
|
17.50
|
16.80
|
17.40
|
17.19
|
17.13
|
144,200
|
|
|
4/28/2010
|
-0.40 / -2.25%
|
18.00
|
18.00
|
17.20
|
17.40
|
17.43
|
17.13
|
76,700
|
|
|
4/27/2010
|
+1.20 / +7.23%
|
16.50
|
17.80
|
16.40
|
17.80
|
17.48
|
17.53
|
296,500
|
|
|
4/26/2010
|
-0.50 / -2.92%
|
16.60
|
16.90
|
16.60
|
16.60
|
16.72
|
16.34
|
75,800
|
|
|
4/22/2010
|
0.00 / 0.00%
|
17.10
|
17.50
|
16.90
|
17.10
|
17.12
|
16.84
|
95,300
|
|
|
4/21/2010
|
+0.30 / +1.79%
|
16.90
|
17.20
|
16.50
|
17.10
|
16.89
|
16.84
|
122,600
|
|
|
4/20/2010
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.70
|
16.80
|
16.86
|
16.54
|
90,300
|
|
|
4/19/2010
|
-0.10 / -0.59%
|
16.50
|
17.10
|
16.50
|
16.80
|
16.86
|
16.54
|
100,100
|
|
|
4/16/2010
|
-0.20 / -1.17%
|
16.80
|
17.50
|
16.80
|
16.90
|
17.14
|
16.64
|
68,700
|
|
|
4/15/2010
|
+0.50 / +3.01%
|
16.50
|
17.30
|
16.50
|
17.10
|
17.07
|
16.84
|
81,800
|
|
|
4/14/2010
|
+0.20 / +1.22%
|
17.00
|
17.00
|
16.30
|
16.60
|
16.50
|
16.34
|
69,300
|
|
|
4/13/2010
|
-0.50 / -2.96%
|
16.70
|
16.80
|
16.30
|
16.40
|
16.48
|
16.15
|
200,200
|
|
|
4/12/2010
|
-0.40 / -2.31%
|
17.00
|
17.20
|
16.80
|
16.90
|
17.00
|
16.64
|
93,400
|
|
|
4/9/2010
|
-0.60 / -3.35%
|
17.30
|
17.80
|
17.20
|
17.30
|
17.45
|
17.03
|
130,400
|
|
|
4/8/2010
|
0.00 / 0.00%
|
17.80
|
18.50
|
17.40
|
17.90
|
17.94
|
17.62
|
178,000
|
|
|
4/7/2010
|
+1.20 / +7.19%
|
16.70
|
17.90
|
16.50
|
17.90
|
17.78
|
17.62
|
606,900
|
|
|
4/6/2010
|
-0.50 / -2.91%
|
17.40
|
17.40
|
16.50
|
16.70
|
16.84
|
16.44
|
175,600
|
|
|
4/5/2010
|
+0.60 / +3.61%
|
17.20
|
17.50
|
16.90
|
17.20
|
17.28
|
16.94
|
247,700
|
|
|
4/2/2010
|
+0.80 / +5.06%
|
15.80
|
16.60
|
15.80
|
16.60
|
16.51
|
16.34
|
184,000
|
|
|
4/1/2010
|
+0.30 / +1.94%
|
15.50
|
15.90
|
14.90
|
15.80
|
15.63
|
15.56
|
32,800
|
|
|