|
Closing price on 6/5/2015
|
|
| Open |
13.00 |
| High |
13.20 |
| Low |
12.90 |
| Volume |
65,870 |
| Split-adjusted Price |
12.90 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2015
|
-0.40 / -3.01%
|
13.00
|
13.20
|
12.90
|
12.90
|
12.97
|
12.90
|
65,870
|
|
|
6/4/2015
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.20
|
13.30
|
13.24
|
13.30
|
24,050
|
|
|
6/3/2015
|
+0.30 / +2.31%
|
13.40
|
13.40
|
13.00
|
13.30
|
13.23
|
13.30
|
88,430
|
|
|
6/2/2015
|
+0.30 / +2.36%
|
12.50
|
13.50
|
12.50
|
13.00
|
12.70
|
13.00
|
141,780
|
|
|
6/1/2015
|
0.00 / 0.00%
|
12.60
|
12.90
|
12.50
|
12.70
|
12.66
|
12.70
|
15,408
|
|
|
5/29/2015
|
+0.10 / +0.79%
|
12.60
|
12.80
|
12.60
|
12.70
|
12.69
|
12.70
|
17,900
|
|
|
5/28/2015
|
-0.10 / -0.79%
|
12.50
|
13.00
|
12.50
|
12.60
|
12.76
|
12.60
|
60,500
|
|
|
5/27/2015
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.50
|
12.70
|
12.62
|
12.70
|
26,600
|
|
|
5/26/2015
|
-0.30 / -2.31%
|
12.80
|
12.80
|
12.50
|
12.70
|
12.68
|
12.70
|
45,010
|
|
|
5/25/2015
|
+0.20 / +1.56%
|
13.00
|
13.20
|
12.80
|
13.00
|
12.96
|
12.80
|
52,702
|
|
|
5/22/2015
|
-0.20 / -1.54%
|
12.80
|
13.00
|
12.80
|
12.80
|
12.93
|
12.60
|
47,120
|
|
|
5/21/2015
|
+0.20 / +1.56%
|
13.00
|
13.20
|
12.70
|
13.00
|
12.84
|
12.80
|
42,100
|
|
|
5/20/2015
|
+0.10 / +0.79%
|
12.70
|
13.20
|
12.50
|
12.80
|
12.85
|
12.60
|
61,790
|
|
|
5/19/2015
|
+0.20 / +1.60%
|
12.50
|
12.70
|
12.30
|
12.70
|
12.50
|
12.50
|
40,000
|
|
|
5/18/2015
|
-0.40 / -3.10%
|
12.80
|
12.80
|
12.30
|
12.50
|
12.53
|
12.31
|
32,800
|
|
|
5/15/2015
|
0.00 / 0.00%
|
13.50
|
13.50
|
12.50
|
12.90
|
12.86
|
12.70
|
66,800
|
|
|
5/14/2015
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.90
|
12.90
|
13.01
|
12.70
|
3,610
|
|
|
5/13/2015
|
-0.20 / -1.53%
|
13.40
|
13.40
|
12.90
|
12.90
|
13.10
|
12.70
|
16,300
|
|
|
5/12/2015
|
+0.10 / +0.77%
|
12.90
|
13.10
|
12.80
|
13.10
|
12.86
|
12.90
|
28,600
|
|
|
5/11/2015
|
-0.30 / -2.26%
|
13.30
|
13.50
|
12.90
|
13.00
|
13.24
|
12.80
|
29,050
|
|
|
5/8/2015
|
+0.30 / +2.31%
|
12.80
|
13.30
|
12.80
|
13.30
|
13.08
|
13.10
|
11,200
|
|
|
5/7/2015
|
+0.30 / +2.36%
|
12.70
|
13.20
|
12.60
|
13.00
|
12.91
|
12.80
|
45,420
|
|
|
5/6/2015
|
-0.50 / -3.79%
|
13.20
|
13.20
|
12.60
|
12.70
|
12.84
|
12.50
|
41,200
|
|
|
5/5/2015
|
+0.40 / +3.13%
|
12.70
|
13.40
|
12.40
|
13.20
|
13.06
|
13.00
|
86,950
|
|
|
5/4/2015
|
-1.20 / -8.57%
|
12.60
|
14.30
|
12.60
|
12.80
|
13.48
|
12.60
|
94,100
|
|
|
4/27/2015
|
0.00 / 0.00%
|
13.70
|
14.00
|
13.70
|
14.00
|
13.90
|
13.78
|
25,772
|
|
|
4/24/2015
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.70
|
14.00
|
13.88
|
13.78
|
85,500
|
|
|
4/23/2015
|
-0.30 / -2.10%
|
14.10
|
14.20
|
13.90
|
14.00
|
14.11
|
13.78
|
29,600
|
|
|
4/22/2015
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.10
|
14.30
|
14.28
|
14.08
|
29,400
|
|
|
4/21/2015
|
0.00 / 0.00%
|
14.00
|
14.50
|
13.90
|
14.30
|
14.12
|
14.08
|
124,900
|
|
|