|
Closing price on 7/21/2015
|
|
| Open |
12.70 |
| High |
12.70 |
| Low |
12.30 |
| Volume |
23,400 |
| Split-adjusted Price |
12.30 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2015
|
-0.10 / -0.81%
|
12.70
|
12.70
|
12.30
|
12.30
|
12.34
|
12.30
|
23,400
|
|
|
7/20/2015
|
-0.30 / -2.36%
|
12.50
|
12.50
|
12.10
|
12.40
|
12.35
|
12.40
|
28,100
|
|
|
7/17/2015
|
+0.20 / +1.60%
|
12.50
|
12.80
|
12.50
|
12.70
|
12.63
|
12.70
|
32,900
|
|
|
7/16/2015
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.33
|
12.50
|
18,740
|
|
|
7/15/2015
|
-0.10 / -0.80%
|
12.30
|
12.50
|
12.20
|
12.40
|
12.35
|
12.40
|
70,630
|
|
|
7/14/2015
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.30
|
12.50
|
12.46
|
12.50
|
66,930
|
|
|
7/13/2015
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.50
|
12.50
|
12.54
|
12.50
|
57,220
|
|
|
7/10/2015
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.50
|
12.50
|
12.58
|
12.50
|
66,530
|
|
|
7/9/2015
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.50
|
12.60
|
12.59
|
12.60
|
47,300
|
|
|
7/8/2015
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.73
|
12.60
|
70,800
|
|
|
7/7/2015
|
-0.20 / -1.56%
|
12.80
|
12.90
|
12.60
|
12.60
|
12.75
|
12.60
|
122,529
|
|
|
7/6/2015
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.70
|
12.80
|
12.79
|
12.80
|
153,100
|
|
|
7/3/2015
|
+0.20 / +1.56%
|
12.80
|
13.10
|
12.70
|
13.00
|
12.85
|
13.00
|
97,610
|
|
|
7/2/2015
|
+0.10 / +0.79%
|
12.60
|
13.20
|
12.60
|
12.80
|
12.96
|
12.80
|
59,950
|
|
|
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
|
|
|