|
Closing price on 7/26/2013
|
|
| Open |
6.60 |
| High |
6.80 |
| Low |
6.60 |
| Volume |
48,280 |
| Split-adjusted Price |
6.70 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2013
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.75
|
6.70
|
48,280
|
|
|
7/25/2013
|
-0.20 / -2.94%
|
6.50
|
6.90
|
6.50
|
6.60
|
6.64
|
6.50
|
74,300
|
|
|
7/24/2013
|
+0.30 / +4.62%
|
6.60
|
7.10
|
6.50
|
6.80
|
6.84
|
6.70
|
216,500
|
|
|
7/23/2013
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.40
|
6.50
|
6.56
|
6.40
|
88,500
|
|
|
7/22/2013
|
-0.10 / -1.47%
|
6.80
|
7.00
|
6.60
|
6.70
|
6.72
|
6.60
|
80,000
|
|
|
7/19/2013
|
-0.20 / -2.86%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.88
|
6.70
|
72,700
|
|
|
7/18/2013
|
-0.20 / -2.78%
|
7.40
|
7.40
|
6.90
|
7.00
|
7.04
|
6.89
|
58,300
|
|
|
7/17/2013
|
+0.60 / +9.09%
|
6.60
|
7.20
|
6.60
|
7.20
|
7.08
|
7.09
|
217,200
|
|
|
7/16/2013
|
-0.20 / -2.94%
|
6.70
|
6.80
|
6.50
|
6.60
|
6.64
|
6.50
|
32,800
|
|
|
7/15/2013
|
+0.10 / +1.49%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.79
|
6.70
|
109,800
|
|
|
7/12/2013
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.40
|
6.70
|
6.71
|
6.60
|
56,400
|
|
|
7/11/2013
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.64
|
6.60
|
23,800
|
|
|
7/10/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.56
|
6.50
|
15,760
|
|
|
7/9/2013
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.30
|
6.60
|
6.58
|
6.50
|
27,600
|
|
|
7/8/2013
|
+0.50 / +7.94%
|
6.30
|
6.80
|
6.30
|
6.80
|
6.60
|
6.70
|
58,100
|
|
|
7/5/2013
|
-0.40 / -5.97%
|
6.70
|
6.70
|
6.10
|
6.30
|
6.35
|
6.20
|
154,200
|
|
|
7/4/2013
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.40
|
6.70
|
6.54
|
6.60
|
65,100
|
|
|
7/3/2013
|
-0.60 / -8.33%
|
6.90
|
7.00
|
6.60
|
6.60
|
6.81
|
6.50
|
90,400
|
|
|
7/2/2013
|
+0.40 / +5.88%
|
7.00
|
7.30
|
6.80
|
7.20
|
7.03
|
7.09
|
83,800
|
|
|
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
|
|
|