|
Closing price on 5/25/2010
|
|
| Open |
16.30 |
| High |
17.00 |
| Low |
16.00 |
| Volume |
107,200 |
| Split-adjusted Price |
15.71 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2010
|
+0.30 / +1.81%
|
16.30
|
17.00
|
16.00
|
16.90
|
16.83
|
15.71
|
107,200
|
|
|
5/24/2010
|
+1.00 / +6.41%
|
16.00
|
16.60
|
15.80
|
16.60
|
16.22
|
15.43
|
107,300
|
|
|
5/21/2010
|
-1.60 / -9.30%
|
16.40
|
16.40
|
15.30
|
15.60
|
15.59
|
14.50
|
284,300
|
|
|
5/20/2010
|
+1.00 / +6.17%
|
16.50
|
17.50
|
15.50
|
17.20
|
16.43
|
15.98
|
115,000
|
|
|
5/19/2010
|
-0.80 / -4.71%
|
16.70
|
17.20
|
16.20
|
16.20
|
16.42
|
15.05
|
155,000
|
|
|
5/18/2010
|
-0.50 / -2.86%
|
17.20
|
17.50
|
17.00
|
17.00
|
17.20
|
15.80
|
148,000
|
|
|
5/17/2010
|
-1.30 / -6.91%
|
19.00
|
19.00
|
17.30
|
17.50
|
17.70
|
16.26
|
156,700
|
|
|
5/14/2010
|
+0.80 / +4.44%
|
18.80
|
18.80
|
18.00
|
18.80
|
18.63
|
17.47
|
128,200
|
|
|
5/13/2010
|
+0.80 / +4.65%
|
18.00
|
18.40
|
17.00
|
18.00
|
17.64
|
16.73
|
196,300
|
|
|
5/12/2010
|
-1.00 / -5.49%
|
18.10
|
18.10
|
17.20
|
17.20
|
17.25
|
15.98
|
334,100
|
|
|
5/11/2010
|
-0.90 / -4.71%
|
19.60
|
20.00
|
18.10
|
18.20
|
18.40
|
16.91
|
371,700
|
|
|
5/10/2010
|
-1.70 / -8.17%
|
20.70
|
21.60
|
19.10
|
19.10
|
19.42
|
17.75
|
256,600
|
|
|
5/7/2010
|
+1.30 / +6.67%
|
20.80
|
20.80
|
19.00
|
20.80
|
20.54
|
19.33
|
606,600
|
|
|
5/6/2010
|
+1.00 / +5.41%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.48
|
18.12
|
302,600
|
|
|
5/5/2010
|
+1.00 / +5.71%
|
18.00
|
18.50
|
17.30
|
18.50
|
18.29
|
17.19
|
606,900
|
|
|
5/4/2010
|
+0.10 / +0.57%
|
17.00
|
17.80
|
17.00
|
17.50
|
17.32
|
16.26
|
117,200
|
|
|
4/29/2010
|
0.00 / 0.00%
|
17.20
|
17.50
|
16.80
|
17.40
|
17.19
|
16.17
|
144,200
|
|
|
4/28/2010
|
-0.40 / -2.25%
|
18.00
|
18.00
|
17.20
|
17.40
|
17.43
|
16.17
|
76,700
|
|
|
4/27/2010
|
+1.20 / +7.23%
|
16.50
|
17.80
|
16.40
|
17.80
|
17.48
|
16.54
|
296,500
|
|
|
4/26/2010
|
-0.50 / -2.92%
|
16.60
|
16.90
|
16.60
|
16.60
|
16.72
|
15.43
|
75,800
|
|
|
4/22/2010
|
0.00 / 0.00%
|
17.10
|
17.50
|
16.90
|
17.10
|
17.12
|
15.89
|
95,300
|
|
|
4/21/2010
|
+0.30 / +1.79%
|
16.90
|
17.20
|
16.50
|
17.10
|
16.89
|
15.89
|
122,600
|
|
|
4/20/2010
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.70
|
16.80
|
16.86
|
15.61
|
90,300
|
|
|
4/19/2010
|
-0.10 / -0.59%
|
16.50
|
17.10
|
16.50
|
16.80
|
16.86
|
15.61
|
100,100
|
|
|
4/16/2010
|
-0.20 / -1.17%
|
16.80
|
17.50
|
16.80
|
16.90
|
17.14
|
15.71
|
68,700
|
|
|
4/15/2010
|
+0.50 / +3.01%
|
16.50
|
17.30
|
16.50
|
17.10
|
17.07
|
15.89
|
81,800
|
|
|
4/14/2010
|
+0.20 / +1.22%
|
17.00
|
17.00
|
16.30
|
16.60
|
16.50
|
15.43
|
69,300
|
|
|
4/13/2010
|
-0.50 / -2.96%
|
16.70
|
16.80
|
16.30
|
16.40
|
16.48
|
15.24
|
200,200
|
|
|
4/12/2010
|
-0.40 / -2.31%
|
17.00
|
17.20
|
16.80
|
16.90
|
17.00
|
15.71
|
93,400
|
|
|
4/9/2010
|
-0.60 / -3.35%
|
17.30
|
17.80
|
17.20
|
17.30
|
17.45
|
16.08
|
130,400
|
|
|