|
Closing price on 5/25/2016
|
|
| Open |
8.40 |
| High |
8.50 |
| Low |
8.30 |
| Volume |
2,900 |
| Split-adjusted Price |
8.50 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2016
|
+0.20 / +2.41%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.33
|
8.50
|
2,900
|
|
|
5/24/2016
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.31
|
8.30
|
10,890
|
|
|
5/23/2016
|
-0.20 / -2.30%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.58
|
8.50
|
8,300
|
|
|
5/20/2016
|
+0.10 / +1.16%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.51
|
8.70
|
27,510
|
|
|
5/19/2016
|
+0.30 / +3.61%
|
8.40
|
8.70
|
8.40
|
8.60
|
8.53
|
8.60
|
13,050
|
|
|
5/18/2016
|
-0.40 / -4.60%
|
8.70
|
8.70
|
8.30
|
8.30
|
8.43
|
8.30
|
70,600
|
|
|
5/17/2016
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.60
|
8.70
|
76,400
|
|
|
5/16/2016
|
-0.40 / -4.44%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.76
|
8.60
|
69,150
|
|
|
5/13/2016
|
-0.30 / -3.23%
|
9.30
|
9.30
|
8.90
|
9.00
|
9.00
|
9.00
|
75,700
|
|
|
5/12/2016
|
+0.10 / +1.09%
|
9.10
|
9.30
|
9.00
|
9.30
|
9.20
|
9.30
|
35,000
|
|
|
5/11/2016
|
+0.10 / +1.10%
|
9.10
|
9.40
|
9.10
|
9.20
|
9.17
|
9.20
|
11,600
|
|
|
5/10/2016
|
-0.20 / -2.15%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.20
|
9.10
|
1,590
|
|
|
5/9/2016
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.22
|
9.30
|
19,300
|
|
|
5/6/2016
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.27
|
9.30
|
20,200
|
|
|
5/5/2016
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.25
|
9.30
|
15,950
|
|
|
5/4/2016
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
1,000
|
|
|
4/29/2016
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.25
|
9.30
|
55,515
|
|
|
4/28/2016
|
-0.20 / -2.13%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.30
|
9.20
|
7,221
|
|
|
4/27/2016
|
+0.20 / +2.17%
|
9.50
|
9.60
|
9.30
|
9.40
|
9.44
|
9.40
|
24,500
|
|
|
4/26/2016
|
-0.30 / -3.16%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.30
|
9.20
|
13,630
|
|
|
4/25/2016
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.30
|
9.50
|
47,400
|
|
|
4/22/2016
|
-0.20 / -2.11%
|
9.40
|
9.50
|
9.30
|
9.30
|
9.38
|
9.30
|
14,000
|
|
|
4/21/2016
|
+0.30 / +3.26%
|
9.30
|
9.50
|
9.20
|
9.50
|
9.21
|
9.50
|
7,805
|
|
|
4/20/2016
|
-0.30 / -3.16%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.28
|
9.20
|
33,700
|
|
|
4/19/2016
|
-0.20 / -2.06%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.46
|
9.50
|
33,400
|
|
|
4/15/2016
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.50
|
9.70
|
9.67
|
9.70
|
47,515
|
|
|
4/14/2016
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.40
|
9.70
|
9.54
|
9.70
|
27,680
|
|
|
4/13/2016
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.40
|
9.70
|
9.64
|
9.70
|
74,900
|
|
|
4/12/2016
|
0.00 / 0.00%
|
9.40
|
9.70
|
9.40
|
9.70
|
9.59
|
9.70
|
21,660
|
|
|
4/11/2016
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.70
|
9.70
|
9.78
|
9.70
|
35,500
|
|
|