|
Closing price on 6/3/2009
|
|
| Open |
15.30 |
| High |
15.30 |
| Low |
14.40 |
| Volume |
132,000 |
| Split-adjusted Price |
14.47 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/14/2009
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.70
|
12.10
|
11.96
|
11.91
|
188,500
|
|
|
5/13/2009
|
+0.10 / +0.83%
|
11.70
|
12.40
|
11.70
|
12.10
|
11.99
|
11.91
|
233,200
|
|
|
5/12/2009
|
+0.70 / +6.19%
|
11.40
|
12.00
|
11.20
|
12.00
|
11.72
|
11.82
|
319,800
|
|
|
5/11/2009
|
-0.20 / -1.74%
|
11.80
|
11.80
|
11.20
|
11.30
|
11.43
|
11.13
|
210,100
|
|
|
5/8/2009
|
-0.30 / -2.54%
|
11.50
|
11.70
|
11.00
|
11.50
|
11.46
|
11.32
|
183,500
|
|
|
5/7/2009
|
+0.50 / +4.42%
|
11.30
|
12.00
|
11.30
|
11.80
|
11.73
|
11.62
|
197,500
|
|
|
5/6/2009
|
-0.70 / -5.83%
|
12.10
|
12.10
|
11.30
|
11.30
|
11.43
|
11.13
|
126,500
|
|
|
5/5/2009
|
+0.60 / +5.26%
|
12.10
|
12.10
|
11.80
|
12.00
|
12.06
|
11.82
|
324,600
|
|
|
5/4/2009
|
+0.60 / +5.56%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.22
|
105,100
|
|
|
4/29/2009
|
0.00 / 0.00%
|
10.50
|
10.90
|
10.40
|
10.80
|
10.73
|
10.63
|
99,500
|
|
|
4/28/2009
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.20
|
10.80
|
10.55
|
10.63
|
66,000
|
|
|
4/27/2009
|
+0.20 / +1.92%
|
10.50
|
10.70
|
10.40
|
10.60
|
10.58
|
10.44
|
72,300
|
|
|
4/24/2009
|
-0.60 / -5.45%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.50
|
10.24
|
216,700
|
|
|
4/23/2009
|
-0.50 / -4.35%
|
11.80
|
11.90
|
10.80
|
11.00
|
11.06
|
10.83
|
67,900
|
|
|
4/22/2009
|
+0.70 / +6.48%
|
10.20
|
11.50
|
10.20
|
11.50
|
11.28
|
11.32
|
215,800
|
|
|
4/21/2009
|
-0.80 / -6.90%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.63
|
94,100
|
|
|