|
Closing price on 7/23/2009
|
|
| Open |
14.00 |
| High |
14.90 |
| Low |
13.80 |
| Volume |
77,600 |
| Split-adjusted Price |
14.67 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2009
|
+0.80 / +5.67%
|
14.00
|
14.90
|
13.80
|
14.90
|
14.39
|
14.67
|
77,600
|
|
|
7/22/2009
|
0.00 / 0.00%
|
14.20
|
14.30
|
13.90
|
14.10
|
14.00
|
13.88
|
35,500
|
|
|
7/21/2009
|
+0.20 / +1.44%
|
13.30
|
14.50
|
13.30
|
14.10
|
13.98
|
13.88
|
46,800
|
|
|
7/20/2009
|
-0.50 / -3.47%
|
14.50
|
14.50
|
13.50
|
13.90
|
13.76
|
13.69
|
88,000
|
|
|
7/17/2009
|
-0.70 / -4.64%
|
15.10
|
15.10
|
14.30
|
14.40
|
14.51
|
14.18
|
67,700
|
|
|
7/16/2009
|
+0.40 / +2.72%
|
15.40
|
15.40
|
14.80
|
15.10
|
15.01
|
14.87
|
76,700
|
|
|
7/15/2009
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.40
|
14.70
|
14.78
|
14.47
|
92,000
|
|
|
7/14/2009
|
-0.20 / -1.34%
|
15.30
|
15.30
|
14.00
|
14.70
|
14.38
|
14.47
|
87,900
|
|
|
7/13/2009
|
-1.00 / -6.29%
|
16.00
|
16.00
|
14.90
|
14.90
|
15.02
|
14.67
|
87,900
|
|
|
7/10/2009
|
+0.30 / +1.92%
|
16.60
|
16.60
|
15.30
|
15.90
|
16.04
|
15.66
|
221,900
|
|
|
7/9/2009
|
+0.90 / +6.12%
|
14.60
|
15.60
|
14.60
|
15.60
|
15.58
|
15.36
|
300,500
|
|
|
7/8/2009
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.40
|
14.70
|
14.60
|
14.47
|
25,900
|
|
|
7/7/2009
|
-0.30 / -1.99%
|
15.60
|
15.60
|
14.50
|
14.80
|
14.82
|
14.57
|
30,100
|
|
|
7/6/2009
|
+0.80 / +5.59%
|
14.50
|
15.10
|
14.50
|
15.10
|
15.02
|
14.87
|
86,700
|
|
|
7/3/2009
|
+0.10 / +0.70%
|
14.00
|
14.60
|
13.50
|
14.30
|
14.16
|
14.08
|
38,200
|
|
|
7/2/2009
|
+0.70 / +5.19%
|
14.00
|
14.20
|
13.70
|
14.20
|
14.00
|
13.98
|
83,900
|
|
|
7/1/2009
|
-0.70 / -4.93%
|
13.30
|
13.50
|
13.30
|
13.50
|
13.32
|
13.29
|
139,300
|
|
|
6/30/2009
|
-0.70 / -4.70%
|
15.50
|
15.50
|
14.00
|
14.20
|
14.18
|
13.98
|
124,800
|
|
|
6/29/2009
|
-0.50 / -3.25%
|
15.20
|
15.50
|
14.50
|
14.90
|
14.84
|
14.67
|
47,500
|
|
|
6/26/2009
|
+0.60 / +4.05%
|
15.70
|
15.70
|
14.80
|
15.40
|
15.36
|
15.16
|
83,400
|
|
|
6/25/2009
|
-0.90 / -5.73%
|
16.30
|
16.30
|
14.70
|
14.80
|
15.38
|
14.57
|
148,700
|
|
|
6/24/2009
|
+1.00 / +6.80%
|
13.80
|
15.70
|
13.70
|
15.70
|
15.54
|
15.46
|
285,900
|
|
|
6/23/2009
|
-1.10 / -6.96%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
14.47
|
85,200
|
|
|
6/22/2009
|
-0.90 / -5.39%
|
16.90
|
16.90
|
15.80
|
15.80
|
15.81
|
15.56
|
131,100
|
|
|
6/19/2009
|
-0.50 / -2.91%
|
17.20
|
17.50
|
16.10
|
16.70
|
16.85
|
16.44
|
203,000
|
|
|
6/18/2009
|
-0.30 / -1.71%
|
17.40
|
17.40
|
16.60
|
17.20
|
17.21
|
16.94
|
297,400
|
|
|
6/17/2009
|
+0.30 / +1.74%
|
16.00
|
17.80
|
16.00
|
17.50
|
16.32
|
17.23
|
381,000
|
|
|
6/16/2009
|
-1.10 / -6.01%
|
17.20
|
17.30
|
17.20
|
17.20
|
17.20
|
16.94
|
172,000
|
|
|
6/15/2009
|
-1.00 / -5.18%
|
20.60
|
20.60
|
18.00
|
18.30
|
18.42
|
18.02
|
341,900
|
|
|
6/12/2009
|
+1.10 / +6.04%
|
19.30
|
19.30
|
19.00
|
19.30
|
19.30
|
19.00
|
664,200
|
|
|