|
Closing price on 5/17/2012
|
|
| Open |
8.80 |
| High |
8.80 |
| Low |
7.80 |
| Volume |
229,200 |
| Split-adjusted Price |
7.78 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2012
|
-0.40 / -4.82%
|
8.80
|
8.80
|
7.80
|
7.90
|
7.98
|
7.78
|
229,200
|
|
|
5/16/2012
|
+0.50 / +6.41%
|
7.40
|
8.30
|
7.40
|
8.30
|
8.12
|
8.17
|
103,500
|
|
|
5/15/2012
|
-0.50 / -6.02%
|
8.10
|
8.10
|
7.80
|
7.80
|
7.83
|
7.68
|
104,900
|
|
|
5/14/2012
|
-0.60 / -6.74%
|
9.10
|
9.10
|
8.30
|
8.30
|
8.46
|
8.17
|
40,400
|
|
|
5/11/2012
|
-0.70 / -7.29%
|
9.40
|
9.60
|
8.90
|
8.90
|
9.01
|
8.76
|
96,060
|
|
|
5/10/2012
|
-0.70 / -6.80%
|
10.00
|
10.00
|
9.40
|
9.60
|
9.65
|
9.45
|
55,400
|
|
|
5/9/2012
|
-0.10 / -0.96%
|
9.80
|
10.30
|
9.70
|
10.30
|
9.94
|
10.14
|
142,620
|
|
|
5/8/2012
|
-0.10 / -0.95%
|
11.00
|
11.00
|
10.20
|
10.40
|
10.51
|
10.24
|
60,100
|
|
|
5/7/2012
|
+0.60 / +6.06%
|
9.50
|
10.50
|
9.40
|
10.50
|
9.94
|
10.34
|
119,700
|
|
|
5/4/2012
|
+0.20 / +2.06%
|
9.30
|
10.00
|
9.20
|
9.90
|
9.46
|
9.75
|
384,700
|
|
|
5/3/2012
|
+0.50 / +5.43%
|
9.80
|
9.80
|
9.30
|
9.70
|
9.76
|
9.55
|
423,500
|
|
|
5/2/2012
|
+0.60 / +6.98%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
9.06
|
21,520
|
|
|
4/27/2012
|
+0.50 / +6.17%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.47
|
91,300
|
|
|
4/26/2012
|
+0.50 / +6.58%
|
7.60
|
8.10
|
7.50
|
8.10
|
7.91
|
7.98
|
108,000
|
|
|
4/25/2012
|
+0.10 / +1.33%
|
7.50
|
7.70
|
7.40
|
7.60
|
7.45
|
7.48
|
119,300
|
|
|
4/24/2012
|
-0.20 / -2.60%
|
7.50
|
7.50
|
7.30
|
7.50
|
7.42
|
7.38
|
29,200
|
|
|
4/23/2012
|
0.00 / 0.00%
|
7.40
|
7.70
|
7.30
|
7.70
|
7.38
|
7.58
|
11,160
|
|
|
4/20/2012
|
0.00 / 0.00%
|
7.50
|
7.80
|
7.50
|
7.70
|
7.62
|
7.58
|
12,500
|
|
|
4/19/2012
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.40
|
7.70
|
7.45
|
7.58
|
26,780
|
|
|
4/18/2012
|
+0.30 / +4.00%
|
7.50
|
7.80
|
7.50
|
7.80
|
7.70
|
7.68
|
23,800
|
|
|
4/17/2012
|
-0.30 / -3.85%
|
7.70
|
8.00
|
7.50
|
7.50
|
7.63
|
7.38
|
41,200
|
|
|
4/16/2012
|
+0.20 / +2.63%
|
7.60
|
7.80
|
7.50
|
7.80
|
7.62
|
7.68
|
54,000
|
|
|
4/13/2012
|
-0.40 / -5.00%
|
8.00
|
8.00
|
7.60
|
7.60
|
7.63
|
7.48
|
73,600
|
|
|
4/12/2012
|
+0.10 / +1.27%
|
8.20
|
8.30
|
8.00
|
8.00
|
8.13
|
7.88
|
63,952
|
|
|
4/11/2012
|
+0.50 / +6.76%
|
7.60
|
7.90
|
7.50
|
7.90
|
7.76
|
7.78
|
87,790
|
|
|
4/10/2012
|
+0.40 / +5.71%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.38
|
7.29
|
115,600
|
|
|
4/9/2012
|
+0.40 / +6.06%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
6.89
|
42,000
|
|
|
4/6/2012
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.64
|
6.50
|
2,600
|
|
|
4/5/2012
|
0.00 / 0.00%
|
6.50
|
7.00
|
6.50
|
6.70
|
6.77
|
6.60
|
35,300
|
|
|
4/4/2012
|
-0.20 / -2.90%
|
6.80
|
6.90
|
6.60
|
6.70
|
6.72
|
6.60
|
10,950
|
|
|