|
Closing price on 6/25/2009
|
|
| Open |
16.30 |
| High |
16.30 |
| Low |
14.70 |
| Volume |
148,700 |
| Split-adjusted Price |
14.57 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2009
|
-0.90 / -5.73%
|
16.30
|
16.30
|
14.70
|
14.80
|
15.38
|
14.57
|
148,700
|
|
|
6/24/2009
|
+1.00 / +6.80%
|
13.80
|
15.70
|
13.70
|
15.70
|
15.54
|
15.46
|
285,900
|
|
|
6/23/2009
|
-1.10 / -6.96%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
14.47
|
85,200
|
|
|
6/22/2009
|
-0.90 / -5.39%
|
16.90
|
16.90
|
15.80
|
15.80
|
15.81
|
15.56
|
131,100
|
|
|
6/19/2009
|
-0.50 / -2.91%
|
17.20
|
17.50
|
16.10
|
16.70
|
16.85
|
16.44
|
203,000
|
|
|
6/18/2009
|
-0.30 / -1.71%
|
17.40
|
17.40
|
16.60
|
17.20
|
17.21
|
16.94
|
297,400
|
|
|
6/17/2009
|
+0.30 / +1.74%
|
16.00
|
17.80
|
16.00
|
17.50
|
16.32
|
17.23
|
381,000
|
|
|
6/16/2009
|
-1.10 / -6.01%
|
17.20
|
17.30
|
17.20
|
17.20
|
17.20
|
16.94
|
172,000
|
|
|
6/15/2009
|
-1.00 / -5.18%
|
20.60
|
20.60
|
18.00
|
18.30
|
18.42
|
18.02
|
341,900
|
|
|
6/12/2009
|
+1.10 / +6.04%
|
19.30
|
19.30
|
19.00
|
19.30
|
19.30
|
19.00
|
664,200
|
|
|
6/11/2009
|
+1.20 / +7.06%
|
16.90
|
18.20
|
16.90
|
18.20
|
18.05
|
17.92
|
464,900
|
|
|
6/10/2009
|
-1.00 / -5.56%
|
18.50
|
19.00
|
16.80
|
17.00
|
17.05
|
16.74
|
298,200
|
|
|
6/9/2009
|
+1.10 / +6.51%
|
18.00
|
18.00
|
17.00
|
18.00
|
17.98
|
17.72
|
782,200
|
|
|
6/8/2009
|
+1.00 / +6.29%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.64
|
82,000
|
|
|
6/5/2009
|
+0.90 / +6.00%
|
15.20
|
15.90
|
15.20
|
15.90
|
15.83
|
15.66
|
612,900
|
|
|
6/4/2009
|
+0.30 / +2.04%
|
14.80
|
15.20
|
14.70
|
15.00
|
14.94
|
14.77
|
292,700
|
|
|
6/3/2009
|
-0.30 / -2.00%
|
15.30
|
15.30
|
14.40
|
14.70
|
14.71
|
14.47
|
132,000
|
|
|
6/2/2009
|
+0.20 / +1.35%
|
15.60
|
15.70
|
14.90
|
15.00
|
15.31
|
14.77
|
315,900
|
|
|
6/1/2009
|
+0.90 / +6.47%
|
14.60
|
14.80
|
14.50
|
14.80
|
14.75
|
14.57
|
187,100
|
|
|
5/29/2009
|
+0.10 / +0.72%
|
13.90
|
14.30
|
13.40
|
13.90
|
13.90
|
13.69
|
220,100
|
|
|
5/28/2009
|
-1.00 / -6.76%
|
14.80
|
14.80
|
13.80
|
13.80
|
13.91
|
13.59
|
191,300
|
|
|
5/27/2009
|
-0.20 / -1.33%
|
15.00
|
15.30
|
14.50
|
14.80
|
14.84
|
14.57
|
305,600
|
|
|
5/26/2009
|
-0.60 / -3.85%
|
15.40
|
15.60
|
14.70
|
15.00
|
15.16
|
14.77
|
260,600
|
|
|
5/25/2009
|
+1.00 / +6.85%
|
13.60
|
15.60
|
13.60
|
15.60
|
15.24
|
15.36
|
428,300
|
|
|
5/22/2009
|
-1.00 / -6.41%
|
15.00
|
15.50
|
14.50
|
14.60
|
14.61
|
14.38
|
303,500
|
|
|
5/21/2009
|
+0.20 / +1.30%
|
15.40
|
15.90
|
15.00
|
15.60
|
15.50
|
15.36
|
500,100
|
|
|
5/20/2009
|
+1.00 / +6.94%
|
15.40
|
15.40
|
14.50
|
15.40
|
15.22
|
15.16
|
596,700
|
|
|
5/19/2009
|
+0.90 / +6.67%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
14.18
|
85,800
|
|
|
5/18/2009
|
+0.70 / +5.47%
|
13.50
|
13.50
|
13.20
|
13.50
|
13.47
|
13.29
|
432,600
|
|
|
5/15/2009
|
+0.70 / +5.79%
|
11.50
|
12.80
|
11.50
|
12.80
|
12.67
|
12.60
|
340,000
|
|
|