|
Closing price on 5/8/2015
|
|
| Open |
12.80 |
| High |
13.30 |
| Low |
12.80 |
| Volume |
11,200 |
| Split-adjusted Price |
13.10 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2015
|
+0.30 / +2.31%
|
12.80
|
13.30
|
12.80
|
13.30
|
13.08
|
13.10
|
11,200
|
|
|
5/7/2015
|
+0.30 / +2.36%
|
12.70
|
13.20
|
12.60
|
13.00
|
12.91
|
12.80
|
45,420
|
|
|
5/6/2015
|
-0.50 / -3.79%
|
13.20
|
13.20
|
12.60
|
12.70
|
12.84
|
12.50
|
41,200
|
|
|
5/5/2015
|
+0.40 / +3.13%
|
12.70
|
13.40
|
12.40
|
13.20
|
13.06
|
13.00
|
86,950
|
|
|
5/4/2015
|
-1.20 / -8.57%
|
12.60
|
14.30
|
12.60
|
12.80
|
13.48
|
12.60
|
94,100
|
|
|
4/27/2015
|
0.00 / 0.00%
|
13.70
|
14.00
|
13.70
|
14.00
|
13.90
|
13.78
|
25,772
|
|
|
4/24/2015
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.70
|
14.00
|
13.88
|
13.78
|
85,500
|
|
|
4/23/2015
|
-0.30 / -2.10%
|
14.10
|
14.20
|
13.90
|
14.00
|
14.11
|
13.78
|
29,600
|
|
|
4/22/2015
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.10
|
14.30
|
14.28
|
14.08
|
29,400
|
|
|
4/21/2015
|
0.00 / 0.00%
|
14.00
|
14.50
|
13.90
|
14.30
|
14.12
|
14.08
|
124,900
|
|
|
4/20/2015
|
-0.20 / -1.38%
|
14.30
|
14.40
|
14.30
|
14.30
|
14.40
|
14.08
|
78,770
|
|
|
4/17/2015
|
+0.30 / +2.11%
|
14.00
|
14.60
|
14.00
|
14.50
|
14.27
|
14.28
|
101,170
|
|
|
4/16/2015
|
-0.10 / -0.70%
|
14.20
|
14.50
|
14.10
|
14.20
|
14.19
|
13.98
|
50,420
|
|
|
4/15/2015
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.20
|
14.30
|
14.26
|
14.08
|
24,600
|
|
|
4/14/2015
|
-0.40 / -2.72%
|
14.90
|
15.00
|
14.30
|
14.30
|
14.65
|
14.08
|
55,828
|
|
|
4/13/2015
|
+0.40 / +2.80%
|
14.30
|
14.80
|
14.30
|
14.70
|
14.62
|
14.47
|
113,200
|
|
|
4/10/2015
|
0.00 / 0.00%
|
14.50
|
14.50
|
13.90
|
14.30
|
14.13
|
14.08
|
63,810
|
|
|
4/9/2015
|
+0.20 / +1.42%
|
13.90
|
14.30
|
13.90
|
14.30
|
14.12
|
14.08
|
37,450
|
|
|
4/8/2015
|
-0.20 / -1.40%
|
14.20
|
14.20
|
13.90
|
14.10
|
14.08
|
13.88
|
41,800
|
|
|
4/7/2015
|
+0.40 / +2.88%
|
13.90
|
14.40
|
13.90
|
14.30
|
14.14
|
14.08
|
37,800
|
|
|
4/6/2015
|
-0.20 / -1.42%
|
14.10
|
14.10
|
13.80
|
13.90
|
13.85
|
13.69
|
27,200
|
|
|
4/3/2015
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.70
|
14.10
|
13.92
|
13.88
|
56,600
|
|
|
4/2/2015
|
+0.40 / +2.92%
|
13.80
|
14.10
|
13.70
|
14.10
|
13.89
|
13.88
|
24,700
|
|
|
4/1/2015
|
-0.60 / -4.20%
|
14.30
|
14.40
|
13.70
|
13.70
|
13.92
|
13.49
|
71,000
|
|
|
3/31/2015
|
+0.10 / +0.70%
|
14.10
|
14.50
|
14.10
|
14.30
|
14.28
|
14.08
|
71,700
|
|
|
3/30/2015
|
-0.10 / -0.70%
|
14.30
|
14.70
|
14.10
|
14.20
|
14.23
|
13.98
|
73,404
|
|
|
3/27/2015
|
-0.40 / -2.72%
|
14.70
|
14.80
|
14.30
|
14.30
|
14.52
|
14.08
|
76,550
|
|
|
3/26/2015
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.70
|
14.54
|
14.47
|
62,806
|
|
|
3/25/2015
|
-0.30 / -2.00%
|
15.10
|
15.10
|
14.70
|
14.70
|
15.00
|
14.47
|
64,000
|
|
|
3/24/2015
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.60
|
15.00
|
14.80
|
14.77
|
61,200
|
|
|