|
Closing price on 7/1/2015
|
|
| Open |
12.90 |
| High |
12.90 |
| Low |
12.60 |
| Volume |
23,300 |
| Split-adjusted Price |
12.70 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2015
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.60
|
12.70
|
12.65
|
12.70
|
23,300
|
|
|
6/30/2015
|
-0.10 / -0.78%
|
12.80
|
13.00
|
12.70
|
12.70
|
12.85
|
12.70
|
92,025
|
|
|
6/29/2015
|
-0.70 / -5.19%
|
13.00
|
13.10
|
12.80
|
12.80
|
12.97
|
12.80
|
190,035
|
|
|
6/26/2015
|
+0.20 / +1.50%
|
13.90
|
13.90
|
13.40
|
13.50
|
13.68
|
13.50
|
69,828
|
|
|
6/25/2015
|
-0.60 / -4.32%
|
13.70
|
14.10
|
13.30
|
13.30
|
13.74
|
13.30
|
45,400
|
|
|
6/24/2015
|
+0.20 / +1.46%
|
13.60
|
14.10
|
13.60
|
13.90
|
13.93
|
13.90
|
72,700
|
|
|
6/23/2015
|
-0.90 / -6.16%
|
14.60
|
14.60
|
13.70
|
13.70
|
13.99
|
13.70
|
142,800
|
|
|
6/22/2015
|
+0.60 / +4.29%
|
14.20
|
15.20
|
14.20
|
14.60
|
14.75
|
14.60
|
307,935
|
|
|
6/19/2015
|
+1.10 / +8.53%
|
12.90
|
14.00
|
12.60
|
14.00
|
13.13
|
14.00
|
224,970
|
|
|
6/18/2015
|
-0.40 / -3.01%
|
13.30
|
13.30
|
12.70
|
12.90
|
12.85
|
12.90
|
131,300
|
|
|
6/17/2015
|
-0.10 / -0.75%
|
13.30
|
13.60
|
13.20
|
13.30
|
13.36
|
13.30
|
21,000
|
|
|
6/16/2015
|
-0.10 / -0.74%
|
13.50
|
13.70
|
13.30
|
13.40
|
13.42
|
13.40
|
79,490
|
|
|
6/15/2015
|
-0.20 / -1.46%
|
13.80
|
13.80
|
13.50
|
13.50
|
13.62
|
13.50
|
46,000
|
|
|
6/12/2015
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.50
|
13.70
|
13.60
|
13.70
|
64,800
|
|
|
6/11/2015
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.60
|
13.70
|
13.69
|
13.70
|
48,068
|
|
|
6/10/2015
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.81
|
13.70
|
66,610
|
|
|
6/9/2015
|
-0.30 / -2.14%
|
14.00
|
14.20
|
13.70
|
13.70
|
13.88
|
13.70
|
61,820
|
|
|
6/8/2015
|
+1.10 / +8.53%
|
13.00
|
14.10
|
13.00
|
14.00
|
13.73
|
14.00
|
218,020
|
|
|
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
|
|
|