|
Closing price on 6/25/2018
|
|
| Open |
2.60 |
| High |
2.80 |
| Low |
2.60 |
| Volume |
600 |
| Split-adjusted Price |
2.80 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2018
|
+0.10 / +3.70%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.63
|
2.80
|
600
|
|
|
6/22/2018
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.75
|
2.70
|
2,000
|
|
|
6/21/2018
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
3,800
|
|
|
6/20/2018
|
+0.20 / +7.69%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.74
|
2.80
|
1,400
|
|
|
6/19/2018
|
-0.20 / -7.14%
|
2.80
|
2.80
|
2.60
|
2.60
|
2.69
|
2.60
|
65,900
|
|
|
6/18/2018
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.81
|
2.80
|
4,900
|
|
|
6/15/2018
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.83
|
2.90
|
22,700
|
|
|
6/14/2018
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.79
|
2.70
|
5,800
|
|
|
6/13/2018
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1,700
|
|
|
6/12/2018
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.73
|
2.70
|
1,800
|
|
|
6/11/2018
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
11,400
|
|
|
6/8/2018
|
-0.10 / -3.45%
|
2.90
|
3.00
|
2.80
|
2.80
|
2.93
|
2.80
|
3,800
|
|
|
6/7/2018
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.92
|
2.90
|
25,200
|
|
|
6/6/2018
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.87
|
2.90
|
22,200
|
|
|
6/5/2018
|
+0.20 / +8.00%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.61
|
2.70
|
29,200
|
|
|
6/4/2018
|
+0.20 / +8.70%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.48
|
2.50
|
16,200
|
|
|
6/1/2018
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.22
|
2.30
|
24,000
|
|
|
5/31/2018
|
-0.20 / -8.33%
|
2.40
|
2.40
|
2.20
|
2.20
|
2.30
|
2.20
|
48,200
|
|
|
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
|
|
|