|
Closing price on 5/26/2014
|
|
| Open |
7.90 |
| High |
7.90 |
| Low |
7.50 |
| Volume |
23,600 |
| Split-adjusted Price |
7.78 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2014
|
-0.10 / -1.25%
|
7.90
|
7.90
|
7.50
|
7.90
|
7.77
|
7.78
|
23,600
|
|
|
5/23/2014
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.70
|
8.00
|
7.88
|
7.88
|
44,450
|
|
|
5/22/2014
|
-0.30 / -3.66%
|
7.70
|
8.20
|
7.70
|
7.90
|
8.01
|
7.78
|
44,000
|
|
|
5/21/2014
|
+0.40 / +5.13%
|
7.50
|
8.20
|
7.50
|
8.20
|
7.91
|
8.07
|
67,450
|
|
|
5/20/2014
|
+0.50 / +6.85%
|
7.10
|
7.80
|
7.10
|
7.80
|
7.59
|
7.68
|
25,650
|
|
|
5/19/2014
|
+0.20 / +2.82%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.20
|
7.19
|
37,000
|
|
|
5/16/2014
|
+0.60 / +9.23%
|
6.50
|
7.10
|
6.50
|
7.10
|
6.89
|
6.99
|
45,000
|
|
|
5/15/2014
|
-0.40 / -5.80%
|
6.90
|
7.30
|
6.50
|
6.50
|
6.89
|
6.40
|
55,300
|
|
|
5/14/2014
|
+0.50 / +7.81%
|
6.00
|
7.00
|
6.00
|
6.90
|
6.83
|
6.79
|
42,400
|
|
|
5/13/2014
|
-0.70 / -9.86%
|
6.60
|
7.00
|
6.40
|
6.40
|
6.61
|
6.30
|
96,400
|
|
|
5/12/2014
|
-0.70 / -8.97%
|
7.70
|
7.70
|
7.10
|
7.10
|
7.12
|
6.99
|
107,870
|
|
|
5/9/2014
|
+0.20 / +2.63%
|
7.70
|
7.80
|
7.30
|
7.80
|
7.51
|
7.68
|
43,000
|
|
|
5/8/2014
|
-0.80 / -9.52%
|
7.90
|
7.90
|
7.60
|
7.60
|
7.60
|
7.48
|
325,610
|
|
|
5/7/2014
|
+0.10 / +1.20%
|
8.20
|
8.40
|
7.90
|
8.40
|
8.24
|
8.27
|
16,800
|
|
|
5/6/2014
|
-0.40 / -4.60%
|
8.60
|
8.60
|
8.00
|
8.30
|
8.23
|
8.17
|
118,510
|
|
|
5/5/2014
|
-0.80 / -8.42%
|
9.20
|
9.40
|
8.60
|
8.70
|
8.88
|
8.57
|
59,100
|
|
|
4/29/2014
|
-0.10 / -1.04%
|
9.50
|
9.60
|
9.00
|
9.50
|
9.26
|
9.35
|
59,500
|
|
|
4/28/2014
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.30
|
9.60
|
9.50
|
9.45
|
17,100
|
|
|
4/25/2014
|
+0.30 / +3.23%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.45
|
9.45
|
63,950
|
|
|
4/24/2014
|
-0.40 / -4.12%
|
9.50
|
9.70
|
9.20
|
9.30
|
9.41
|
9.16
|
39,400
|
|
|
4/23/2014
|
+0.10 / +1.04%
|
9.90
|
9.90
|
9.40
|
9.70
|
9.60
|
9.55
|
49,500
|
|
|
4/22/2014
|
+0.80 / +9.09%
|
8.20
|
9.60
|
8.10
|
9.60
|
8.94
|
9.45
|
59,100
|
|
|
4/21/2014
|
-0.40 / -4.35%
|
9.20
|
9.30
|
8.70
|
8.80
|
8.89
|
8.66
|
61,600
|
|
|
4/18/2014
|
-0.70 / -7.07%
|
10.00
|
10.00
|
9.20
|
9.20
|
9.47
|
9.06
|
59,300
|
|
|
4/17/2014
|
+0.20 / +2.06%
|
10.30
|
10.30
|
9.80
|
9.90
|
10.01
|
9.75
|
80,348
|
|
|
4/16/2014
|
-0.90 / -8.49%
|
10.20
|
10.30
|
9.70
|
9.70
|
9.90
|
9.55
|
139,220
|
|
|
4/15/2014
|
-0.50 / -4.50%
|
10.90
|
11.00
|
10.60
|
10.60
|
10.78
|
10.44
|
81,600
|
|
|
4/14/2014
|
-0.30 / -2.63%
|
11.40
|
11.50
|
11.00
|
11.10
|
11.13
|
10.93
|
166,630
|
|
|
4/11/2014
|
+0.10 / +0.88%
|
11.30
|
12.00
|
11.10
|
11.40
|
11.49
|
11.22
|
202,208
|
|
|
4/10/2014
|
+0.60 / +5.61%
|
10.70
|
11.30
|
10.70
|
11.30
|
11.10
|
11.13
|
153,724
|
|
|