|
Closing price on 7/19/2012
|
|
| Open |
6.00 |
| High |
6.50 |
| Low |
6.00 |
| Volume |
21,900 |
| Split-adjusted Price |
6.40 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2012
|
+0.30 / +4.84%
|
6.00
|
6.50
|
6.00
|
6.50
|
6.24
|
6.40
|
21,900
|
|
|
7/18/2012
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.11
|
6.10
|
3,400
|
|
|
7/17/2012
|
+0.20 / +3.39%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.03
|
6.01
|
12,000
|
|
|
7/16/2012
|
-0.30 / -4.84%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.83
|
5.81
|
12,300
|
|
|
7/13/2012
|
+0.20 / +3.33%
|
6.00
|
6.20
|
5.80
|
6.20
|
6.06
|
6.10
|
16,900
|
|
|
7/12/2012
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.94
|
5.91
|
2,900
|
|
|
7/11/2012
|
+0.10 / +1.72%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.81
|
3,500
|
|
|
7/10/2012
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.60
|
5.80
|
5.68
|
5.71
|
5,600
|
|
|
7/9/2012
|
-0.40 / -6.45%
|
6.00
|
6.10
|
5.80
|
5.80
|
5.88
|
5.71
|
22,100
|
|
|
7/6/2012
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.18
|
6.10
|
9,100
|
|
|
7/5/2012
|
-0.10 / -1.59%
|
6.20
|
6.20
|
5.90
|
6.20
|
5.96
|
6.10
|
25,900
|
|
|
7/4/2012
|
+0.10 / +1.61%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.00
|
6.20
|
6,100
|
|
|
7/3/2012
|
-0.30 / -4.62%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.13
|
6.10
|
9,200
|
|
|
7/2/2012
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.30
|
6.50
|
6.37
|
6.40
|
2,760
|
|
|
6/29/2012
|
-0.10 / -1.52%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.59
|
6.40
|
4,200
|
|
|
6/28/2012
|
-0.20 / -2.94%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.47
|
6.50
|
20,200
|
|
|
6/27/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.40
|
6.80
|
6.53
|
6.70
|
18,700
|
|
|
6/26/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.72
|
6.70
|
1,300
|
|
|
6/25/2012
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.85
|
6.70
|
3,400
|
|
|
6/22/2012
|
-0.20 / -2.78%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.09
|
6.89
|
25,300
|
|
|
6/21/2012
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.19
|
7.09
|
10,900
|
|
|
6/20/2012
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.15
|
7.09
|
2,000
|
|
|
6/19/2012
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.10
|
7.09
|
16,800
|
|
|
6/18/2012
|
+0.20 / +2.86%
|
7.20
|
7.40
|
7.00
|
7.20
|
7.17
|
7.09
|
33,600
|
|
|
6/15/2012
|
-0.10 / -1.41%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.11
|
6.89
|
13,300
|
|
|
6/14/2012
|
-0.20 / -2.74%
|
7.00
|
7.10
|
6.80
|
7.10
|
6.95
|
6.99
|
38,100
|
|
|
6/13/2012
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.00
|
7.30
|
7.09
|
7.19
|
10,800
|
|
|
6/12/2012
|
-0.20 / -2.67%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.32
|
7.19
|
3,100
|
|
|
6/11/2012
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.20
|
7.50
|
7.40
|
7.38
|
12,000
|
|
|
6/8/2012
|
-0.20 / -2.60%
|
8.00
|
8.00
|
7.40
|
7.50
|
7.55
|
7.38
|
16,600
|
|
|