|
Closing price on 5/28/2008
|
|
| Open |
12.10 |
| High |
12.70 |
| Low |
12.10 |
| Volume |
137,600 |
| Split-adjusted Price |
12.50 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2008
|
+0.30 / +2.42%
|
12.10
|
12.70
|
12.10
|
12.70
|
12.39
|
12.50
|
137,600
|
|
|
5/27/2008
|
-0.30 / -2.36%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.21
|
5,400
|
|
|
5/26/2008
|
-0.30 / -2.31%
|
12.70
|
12.80
|
12.70
|
12.70
|
12.70
|
12.50
|
48,200
|
|
|
5/23/2008
|
-0.40 / -2.99%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
12.80
|
34,900
|
|
|
5/22/2008
|
-0.40 / -2.90%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13.19
|
4,800
|
|
|
5/21/2008
|
-0.30 / -2.13%
|
13.80
|
13.90
|
13.80
|
13.80
|
13.80
|
13.59
|
15,000
|
|
|
5/20/2008
|
-0.30 / -2.08%
|
14.10
|
14.50
|
14.10
|
14.10
|
14.20
|
13.88
|
40,600
|
|
|
5/19/2008
|
-0.80 / -5.26%
|
14.80
|
14.80
|
14.40
|
14.40
|
14.49
|
14.18
|
51,500
|
|
|
5/16/2008
|
+0.40 / +2.70%
|
14.40
|
15.20
|
14.40
|
15.20
|
14.84
|
14.97
|
123,200
|
|
|
5/15/2008
|
-0.40 / -2.63%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.57
|
23,700
|
|
|
5/14/2008
|
-0.40 / -2.56%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
14.97
|
4,300
|
|
|
5/13/2008
|
-0.40 / -2.50%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.36
|
7,700
|
|
|
5/12/2008
|
-0.40 / -2.44%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.75
|
1,800
|
|
|
5/9/2008
|
-0.50 / -2.96%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
16.15
|
13,600
|
|
|
5/8/2008
|
-0.50 / -2.87%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.64
|
10,000
|
|
|
5/7/2008
|
-0.40 / -2.25%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
17.13
|
15,000
|
|
|
5/6/2008
|
-0.60 / -3.26%
|
18.80
|
18.80
|
17.80
|
17.80
|
17.94
|
17.53
|
79,400
|
|
|
5/5/2008
|
+0.40 / +2.22%
|
18.40
|
18.40
|
18.00
|
18.40
|
18.35
|
18.12
|
114,600
|
|
|
4/29/2008
|
+0.30 / +1.69%
|
18.00
|
18.00
|
17.50
|
18.00
|
17.94
|
17.72
|
185,600
|
|
|
4/28/2008
|
+0.50 / +2.91%
|
16.70
|
17.70
|
16.70
|
17.70
|
17.51
|
17.43
|
52,400
|
|
|
4/25/2008
|
-0.20 / -1.15%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.20
|
16.94
|
29,200
|
|
|
4/24/2008
|
0.00 / 0.00%
|
17.00
|
17.90
|
16.90
|
17.40
|
17.23
|
16.63
|
51,200
|
|
|
4/23/2008
|
-0.50 / -2.79%
|
17.40
|
17.90
|
17.40
|
17.40
|
17.40
|
16.63
|
61,200
|
|
|
4/22/2008
|
-0.40 / -2.19%
|
18.30
|
18.30
|
17.80
|
17.90
|
17.94
|
17.11
|
99,200
|
|
|
4/21/2008
|
-0.10 / -0.54%
|
18.80
|
18.80
|
18.10
|
18.30
|
18.33
|
17.49
|
49,200
|
|
|
4/18/2008
|
-0.50 / -2.65%
|
18.60
|
18.60
|
17.70
|
18.40
|
18.31
|
17.59
|
85,000
|
|
|
4/17/2008
|
+0.50 / +2.72%
|
17.90
|
18.90
|
17.90
|
18.90
|
18.11
|
18.07
|
85,200
|
|
|
4/16/2008
|
-0.50 / -2.65%
|
18.40
|
18.50
|
18.40
|
18.40
|
18.40
|
17.59
|
63,700
|
|
|
4/11/2008
|
-0.50 / -2.58%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
18.07
|
36,700
|
|
|
4/10/2008
|
-0.50 / -2.51%
|
19.80
|
19.80
|
19.40
|
19.40
|
19.40
|
18.55
|
9,500
|
|
|