|
Closing price on 6/27/2023
|
|
| Open |
10.90 |
| High |
10.90 |
| Low |
10.40 |
| Volume |
55,600 |
| Split-adjusted Price |
10.50 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2023
|
-0.30 / -2.78%
|
10.90
|
10.90
|
10.40
|
10.50
|
10.50
|
10.50
|
55,600
|
|
|
6/26/2023
|
-0.70 / -6.25%
|
11.20
|
11.30
|
10.50
|
10.50
|
10.80
|
10.50
|
222,100
|
|
|
6/23/2023
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.00
|
11.20
|
11.20
|
11.20
|
124,900
|
|
|
6/22/2023
|
-0.20 / -1.77%
|
11.10
|
11.70
|
11.00
|
11.10
|
11.20
|
11.10
|
170,300
|
|
|
6/21/2023
|
-0.20 / -1.77%
|
11.30
|
12.00
|
10.70
|
11.10
|
11.30
|
11.10
|
173,500
|
|
|
6/20/2023
|
+1.40 / +14.14%
|
10.30
|
11.30
|
10.30
|
11.30
|
11.30
|
11.30
|
646,500
|
|
|
6/19/2023
|
+1.30 / +14.61%
|
8.90
|
10.20
|
8.90
|
10.20
|
9.90
|
10.20
|
334,300
|
|
|
6/16/2023
|
+0.10 / +1.12%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.90
|
9.00
|
18,700
|
|
|
6/15/2023
|
-0.40 / -4.40%
|
9.00
|
9.10
|
8.70
|
8.70
|
8.90
|
8.70
|
57,000
|
|
|
6/14/2023
|
-0.20 / -2.15%
|
9.30
|
9.40
|
8.90
|
9.10
|
9.10
|
9.10
|
75,600
|
|
|
6/13/2023
|
+0.10 / +1.09%
|
9.60
|
9.60
|
9.20
|
9.30
|
9.30
|
9.30
|
69,800
|
|
|
6/12/2023
|
+0.20 / +2.20%
|
9.10
|
9.40
|
9.00
|
9.30
|
9.20
|
9.30
|
36,600
|
|
|
6/9/2023
|
+0.10 / +1.11%
|
9.00
|
9.20
|
8.90
|
9.10
|
9.10
|
9.10
|
36,500
|
|
|
6/8/2023
|
-0.10 / -1.10%
|
9.60
|
9.60
|
8.70
|
9.00
|
9.00
|
9.00
|
151,500
|
|
|
6/7/2023
|
+0.20 / +2.22%
|
9.00
|
9.30
|
9.00
|
9.20
|
9.10
|
9.20
|
43,500
|
|
|
6/6/2023
|
0.00 / 0.00%
|
9.30
|
9.30
|
8.90
|
9.30
|
9.00
|
9.30
|
91,500
|
|
|
6/5/2023
|
0.00 / 0.00%
|
9.20
|
9.60
|
9.00
|
9.20
|
9.30
|
9.20
|
100,000
|
|
|
6/2/2023
|
-0.30 / -3.19%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.20
|
9.10
|
58,900
|
|
|
6/1/2023
|
+0.80 / +9.09%
|
9.00
|
9.80
|
9.00
|
9.60
|
9.40
|
9.60
|
141,700
|
|
|
5/31/2023
|
+0.60 / +7.14%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.80
|
9.00
|
209,500
|
|
|
5/30/2023
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.40
|
8.50
|
50,100
|
|
|
5/29/2023
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.40
|
8.50
|
59,300
|
|
|
5/26/2023
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.30
|
8.20
|
10,500
|
|
|
5/25/2023
|
+0.20 / +2.44%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.30
|
8.40
|
43,500
|
|
|
5/24/2023
|
+0.20 / +2.44%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.20
|
8.40
|
36,300
|
|
|
5/23/2023
|
-0.20 / -2.44%
|
8.50
|
8.70
|
8.00
|
8.00
|
8.20
|
8.00
|
273,000
|
|
|
5/22/2023
|
-0.10 / -1.15%
|
8.90
|
9.00
|
8.00
|
8.60
|
8.20
|
8.60
|
250,500
|
|
|
5/19/2023
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.70
|
8.80
|
18,400
|
|
|
5/18/2023
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.80
|
8.80
|
22,800
|
|
|
5/17/2023
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.80
|
8.90
|
16,600
|
|
|