|
Closing price on 5/30/2018
|
|
| Open |
2.40 |
| High |
2.40 |
| Low |
2.30 |
| Volume |
36,000 |
| Split-adjusted Price |
2.40 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2018
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.32
|
2.40
|
36,000
|
|
|
5/29/2018
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.35
|
2.40
|
200
|
|
|
5/28/2018
|
-0.20 / -8.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
35,000
|
|
|
5/25/2018
|
0.00 / 0.00%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.31
|
2.50
|
15,700
|
|
|
5/24/2018
|
-0.20 / -7.41%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
36,500
|
|
|
5/23/2018
|
-0.30 / -10.00%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.72
|
2.70
|
32,000
|
|
|
5/22/2018
|
-0.10 / -3.23%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
13,200
|
|
|
5/21/2018
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.80
|
3.10
|
3.06
|
3.10
|
76,600
|
|
|
5/18/2018
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3,000
|
|
|
5/17/2018
|
-0.30 / -8.82%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.12
|
3.10
|
52,600
|
|
|
5/16/2018
|
-0.20 / -5.56%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.33
|
3.40
|
26,900
|
|
|
5/15/2018
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.52
|
3.60
|
1,200
|
|
|
5/14/2018
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.51
|
3.60
|
3,300
|
|
|
5/11/2018
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.51
|
3.60
|
1,100
|
|
|
5/10/2018
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
100
|
|
|
5/9/2018
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.53
|
3.50
|
2,200
|
|
|
5/8/2018
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.56
|
3.50
|
15,600
|
|
|
5/7/2018
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
6,900
|
|
|
5/4/2018
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
13,300
|
|
|
5/3/2018
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.42
|
3.50
|
7,100
|
|
|
5/2/2018
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.52
|
3.50
|
5,500
|
|
|
4/27/2018
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.51
|
3.60
|
10,600
|
|
|
4/26/2018
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
100
|
|
|
4/24/2018
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
10,500
|
|
|
4/23/2018
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.56
|
3.60
|
46,500
|
|
|
4/20/2018
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.50
|
3.60
|
4,900
|
|
|
4/19/2018
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
11,900
|
|
|
4/18/2018
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.48
|
3.50
|
16,600
|
|
|
4/17/2018
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
12,100
|
|
|
4/16/2018
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.37
|
3.40
|
1,600
|
|
|