|
Closing price on 5/24/2017
|
|
| Open |
6.00 |
| High |
6.00 |
| Low |
5.50 |
| Volume |
63,320 |
| Split-adjusted Price |
5.90 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2017
|
-0.20 / -3.28%
|
6.00
|
6.00
|
5.50
|
5.90
|
5.76
|
5.90
|
63,320
|
|
|
5/23/2017
|
+0.30 / +5.17%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
6.10
|
3,740
|
|
|
5/22/2017
|
-0.20 / -3.33%
|
6.00
|
6.10
|
5.80
|
5.80
|
5.97
|
5.80
|
42,200
|
|
|
5/19/2017
|
-0.10 / -1.64%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
6.00
|
43,710
|
|
|
5/18/2017
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.05
|
6.10
|
580
|
|
|
5/17/2017
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.07
|
6.10
|
35,600
|
|
|
5/16/2017
|
0.00 / 0.00%
|
6.00
|
6.20
|
5.80
|
6.10
|
6.04
|
6.10
|
70,200
|
|
|
5/15/2017
|
-0.10 / -1.61%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.03
|
6.10
|
52,500
|
|
|
5/12/2017
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.01
|
6.20
|
20,700
|
|
|
5/11/2017
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.00
|
6.10
|
24,930
|
|
|
5/10/2017
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.04
|
6.00
|
50,700
|
|
|
5/9/2017
|
-0.10 / -1.64%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.03
|
6.00
|
19,500
|
|
|
5/8/2017
|
+0.10 / +1.67%
|
6.00
|
6.30
|
6.00
|
6.10
|
6.19
|
6.10
|
45,700
|
|
|
5/5/2017
|
-0.10 / -1.64%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.04
|
6.00
|
37,200
|
|
|
5/4/2017
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.10
|
5.95
|
6.10
|
41,206
|
|
|
5/3/2017
|
+0.30 / +5.17%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3,400
|
|
|
4/28/2017
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.80
|
5.80
|
6.00
|
5.80
|
32,920
|
|
|
4/27/2017
|
-0.10 / -1.64%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.10
|
6.00
|
29,940
|
|
|
4/26/2017
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.00
|
6.10
|
13,808
|
|
|
4/25/2017
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.97
|
6.00
|
14,200
|
|
|
4/24/2017
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.93
|
6.00
|
36,930
|
|
|
4/21/2017
|
-0.10 / -1.64%
|
5.90
|
6.20
|
5.90
|
6.00
|
5.97
|
6.00
|
15,300
|
|
|
4/20/2017
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
6.10
|
30,810
|
|
|
4/19/2017
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
6.10
|
12,100
|
|
|
4/18/2017
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.02
|
6.10
|
3,900
|
|
|
4/17/2017
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.02
|
6.10
|
6,120
|
|
|
4/14/2017
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.20
|
6.10
|
9,300
|
|
|
4/13/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.13
|
6.20
|
18,880
|
|
|
4/12/2017
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.00
|
6.20
|
6.11
|
6.20
|
15,900
|
|
|
4/11/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
6.20
|
48,300
|
|
|