|
Closing price on 6/22/2011
|
|
| Open |
6.40 |
| High |
6.50 |
| Low |
6.40 |
| Volume |
6,200 |
| Split-adjusted Price |
6.40 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2011
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.42
|
6.40
|
6,200
|
|
|
6/21/2011
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.43
|
6.40
|
800
|
|
|
6/20/2011
|
-0.10 / -1.54%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.37
|
6.30
|
27,800
|
|
|
6/17/2011
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.38
|
6.40
|
10,100
|
|
|
6/16/2011
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.30
|
6.50
|
6.45
|
6.40
|
3,300
|
|
|
6/15/2011
|
+0.10 / +1.59%
|
6.60
|
6.60
|
6.30
|
6.40
|
6.35
|
6.30
|
17,300
|
|
|
6/14/2011
|
-0.10 / -1.56%
|
6.50
|
6.70
|
6.30
|
6.30
|
6.45
|
6.20
|
31,200
|
|
|
6/13/2011
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.32
|
6.30
|
14,700
|
|
|
6/10/2011
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.33
|
6.30
|
17,000
|
|
|
6/9/2011
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.00
|
6.30
|
6.08
|
6.20
|
235,900
|
|
|
6/8/2011
|
-0.30 / -4.62%
|
6.70
|
6.70
|
6.20
|
6.20
|
6.31
|
6.10
|
9,200
|
|
|
6/7/2011
|
+0.10 / +1.56%
|
6.10
|
6.60
|
6.10
|
6.50
|
6.26
|
6.40
|
12,400
|
|
|
6/6/2011
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.33
|
6.30
|
300
|
|
|
6/3/2011
|
-0.30 / -4.48%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.44
|
6.30
|
25,300
|
|
|
6/2/2011
|
+0.30 / +4.69%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.68
|
6.60
|
18,100
|
|
|
6/1/2011
|
+0.40 / +6.67%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.35
|
6.30
|
27,500
|
|
|
5/31/2011
|
-0.20 / -3.23%
|
5.90
|
6.20
|
5.90
|
6.00
|
6.01
|
5.91
|
6,100
|
|
|
5/30/2011
|
-0.30 / -4.62%
|
6.60
|
6.60
|
6.20
|
6.20
|
6.24
|
6.10
|
3,900
|
|
|
5/27/2011
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.20
|
6.50
|
6.40
|
6.40
|
6,100
|
|
|
5/26/2011
|
+0.30 / +4.84%
|
6.20
|
6.50
|
6.00
|
6.50
|
6.11
|
6.40
|
21,700
|
|
|
5/25/2011
|
-0.40 / -6.06%
|
6.30
|
6.40
|
6.10
|
6.20
|
6.22
|
6.10
|
30,000
|
|
|
5/24/2011
|
-0.10 / -1.49%
|
7.00
|
7.00
|
6.30
|
6.60
|
6.49
|
6.50
|
1,900
|
|
|
5/23/2011
|
-0.50 / -6.94%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.72
|
6.60
|
26,000
|
|
|
5/20/2011
|
+0.40 / +5.88%
|
7.00
|
7.70
|
6.80
|
7.20
|
7.19
|
7.09
|
34,400
|
|
|
5/19/2011
|
-0.10 / -1.45%
|
7.20
|
7.40
|
6.80
|
6.80
|
7.21
|
6.70
|
9,700
|
|
|
5/18/2011
|
-0.30 / -4.17%
|
6.80
|
7.50
|
6.80
|
6.90
|
7.17
|
6.79
|
23,200
|
|
|
5/17/2011
|
-0.40 / -5.26%
|
7.50
|
7.50
|
7.20
|
7.20
|
7.26
|
7.09
|
9,600
|
|
|
5/16/2011
|
-0.10 / -1.30%
|
7.50
|
7.70
|
7.50
|
7.60
|
7.67
|
7.48
|
1,300
|
|
|
5/13/2011
|
+0.10 / +1.32%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.61
|
7.58
|
7,700
|
|
|
5/12/2011
|
-0.10 / -1.30%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.48
|
5,200
|
|
|