|
Closing price on 7/1/2013
|
|
| Open |
6.50 |
| High |
6.80 |
| Low |
6.50 |
| Volume |
176,100 |
| Split-adjusted Price |
6.70 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2013
|
+0.50 / +7.94%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.78
|
6.70
|
176,100
|
|
|
6/28/2013
|
-0.10 / -1.56%
|
6.50
|
6.50
|
6.10
|
6.30
|
6.21
|
6.20
|
76,600
|
|
|
6/27/2013
|
+0.50 / +8.47%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.22
|
6.30
|
70,500
|
|
|
6/26/2013
|
-0.30 / -4.84%
|
6.40
|
6.50
|
5.80
|
5.90
|
6.00
|
5.81
|
28,000
|
|
|
6/25/2013
|
-0.30 / -4.62%
|
6.60
|
6.70
|
5.80
|
6.20
|
5.97
|
6.10
|
90,500
|
|
|
6/24/2013
|
+0.20 / +3.17%
|
6.80
|
6.80
|
6.30
|
6.50
|
6.50
|
6.40
|
74,500
|
|
|
6/21/2013
|
-0.60 / -8.70%
|
6.50
|
6.70
|
6.30
|
6.30
|
6.43
|
6.20
|
135,630
|
|
|
6/20/2013
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.30
|
6.90
|
6.65
|
6.79
|
186,800
|
|
|
6/19/2013
|
+0.60 / +9.52%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
6.79
|
194,000
|
|
|
6/18/2013
|
+0.50 / +8.62%
|
5.40
|
6.30
|
5.40
|
6.30
|
5.87
|
6.20
|
126,500
|
|
|
6/17/2013
|
-0.60 / -9.38%
|
6.00
|
6.10
|
5.80
|
5.80
|
5.84
|
5.71
|
346,900
|
|
|
6/14/2013
|
-0.70 / -9.86%
|
6.60
|
7.30
|
6.40
|
6.40
|
6.55
|
6.30
|
178,200
|
|
|
6/13/2013
|
-0.90 / -11.25%
|
7.10
|
8.00
|
7.10
|
7.10
|
7.12
|
6.99
|
170,320
|
|
|
6/12/2013
|
+0.60 / +8.11%
|
8.10
|
8.10
|
7.10
|
8.00
|
8.03
|
7.88
|
692,600
|
|
|
6/11/2013
|
+0.60 / +8.82%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.29
|
64,200
|
|
|
6/10/2013
|
+0.60 / +9.68%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.70
|
64,100
|
|
|
6/7/2013
|
+0.50 / +8.77%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.10
|
41,650
|
|
|
6/6/2013
|
+0.50 / +9.62%
|
5.70
|
5.70
|
5.50
|
5.70
|
5.67
|
5.61
|
106,400
|
|
|
6/5/2013
|
+0.40 / +8.33%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.12
|
186,690
|
|
|
6/4/2013
|
+0.40 / +9.09%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.79
|
4.73
|
67,300
|
|
|
6/3/2013
|
+0.40 / +10.00%
|
4.10
|
4.40
|
4.10
|
4.40
|
4.24
|
4.33
|
106,000
|
|
|
5/31/2013
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.09
|
3.94
|
13,780
|
|
|
5/30/2013
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.05
|
4.04
|
7,800
|
|
|
5/29/2013
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.01
|
4.04
|
4,000
|
|
|
5/28/2013
|
+0.10 / +2.50%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.00
|
4.04
|
32,800
|
|
|
5/27/2013
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.86
|
3.94
|
3,400
|
|
|
5/24/2013
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.83
|
3.84
|
300
|
|
|
5/23/2013
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.84
|
2,000
|
|
|
5/22/2013
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.84
|
290
|
|
|
5/21/2013
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.93
|
3.94
|
1,800
|
|
|