|
Closing price on 7/30/2010
|
|
| Open |
16.20 |
| High |
16.60 |
| Low |
16.20 |
| Volume |
63,000 |
| Split-adjusted Price |
16.15 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2010
|
+0.20 / +1.23%
|
16.20
|
16.60
|
16.20
|
16.40
|
16.39
|
16.15
|
63,000
|
|
|
7/29/2010
|
-0.10 / -0.61%
|
16.10
|
16.30
|
16.00
|
16.20
|
16.14
|
15.95
|
58,100
|
|
|
7/28/2010
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.00
|
16.30
|
16.14
|
16.05
|
83,600
|
|
|
7/27/2010
|
+0.10 / +0.62%
|
16.70
|
16.70
|
15.90
|
16.30
|
16.17
|
16.05
|
203,800
|
|
|
7/26/2010
|
-0.60 / -3.57%
|
16.50
|
16.70
|
16.20
|
16.20
|
16.41
|
15.95
|
114,100
|
|
|
7/23/2010
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.50
|
16.80
|
16.73
|
16.54
|
60,800
|
|
|
7/22/2010
|
-0.50 / -2.91%
|
17.00
|
17.20
|
16.60
|
16.70
|
16.84
|
16.44
|
102,800
|
|
|
7/21/2010
|
-0.10 / -0.58%
|
17.70
|
18.30
|
17.10
|
17.20
|
17.68
|
16.94
|
378,800
|
|
|
7/20/2010
|
+1.10 / +6.79%
|
16.40
|
17.30
|
16.40
|
17.30
|
17.20
|
17.03
|
452,900
|
|
|
7/19/2010
|
0.00 / 0.00%
|
16.10
|
16.30
|
16.00
|
16.20
|
16.15
|
15.95
|
61,900
|
|
|
7/16/2010
|
+0.10 / +0.62%
|
16.40
|
16.40
|
16.10
|
16.20
|
16.27
|
15.95
|
49,900
|
|
|
7/15/2010
|
-0.40 / -2.42%
|
16.60
|
16.60
|
16.10
|
16.10
|
16.26
|
15.85
|
63,000
|
|
|
7/14/2010
|
-0.20 / -1.20%
|
17.00
|
17.20
|
16.30
|
16.50
|
16.51
|
16.25
|
72,200
|
|
|
7/13/2010
|
+0.30 / +1.83%
|
16.50
|
16.70
|
16.30
|
16.70
|
16.55
|
16.44
|
86,000
|
|
|
7/12/2010
|
+0.30 / +1.86%
|
16.40
|
16.40
|
16.00
|
16.40
|
16.24
|
16.15
|
44,000
|
|
|
7/9/2010
|
-0.20 / -1.23%
|
16.20
|
16.40
|
16.10
|
16.10
|
16.13
|
15.85
|
62,200
|
|
|
7/8/2010
|
+0.10 / +0.62%
|
16.80
|
16.80
|
16.20
|
16.30
|
16.40
|
16.05
|
75,300
|
|
|
7/7/2010
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.10
|
16.20
|
16.37
|
15.95
|
75,100
|
|
|
7/6/2010
|
-0.30 / -1.82%
|
16.50
|
16.50
|
16.00
|
16.20
|
16.21
|
15.95
|
73,800
|
|
|
7/5/2010
|
+0.30 / +1.85%
|
16.50
|
16.60
|
16.10
|
16.50
|
16.30
|
16.25
|
93,000
|
|
|
7/2/2010
|
-0.20 / -1.22%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.26
|
15.95
|
64,900
|
|
|
7/1/2010
|
+0.20 / +1.23%
|
16.50
|
16.60
|
16.20
|
16.40
|
16.31
|
16.15
|
81,300
|
|
|
6/30/2010
|
-0.30 / -1.82%
|
16.20
|
16.60
|
16.10
|
16.20
|
16.27
|
15.95
|
101,500
|
|
|
6/29/2010
|
-0.50 / -2.94%
|
16.60
|
17.00
|
16.50
|
16.50
|
16.68
|
16.25
|
63,700
|
|
|
6/28/2010
|
+0.10 / +0.59%
|
16.30
|
17.20
|
16.30
|
17.00
|
16.87
|
16.74
|
81,900
|
|
|
6/25/2010
|
-0.40 / -2.31%
|
16.00
|
17.20
|
16.00
|
16.90
|
16.83
|
16.64
|
152,900
|
|
|
6/24/2010
|
+0.40 / +2.37%
|
16.00
|
17.70
|
16.00
|
17.30
|
17.22
|
17.03
|
250,500
|
|
|
6/23/2010
|
+0.40 / +2.42%
|
16.60
|
16.90
|
16.50
|
16.90
|
16.65
|
16.64
|
67,200
|
|
|
6/22/2010
|
-0.30 / -1.79%
|
16.30
|
16.90
|
16.30
|
16.50
|
16.66
|
16.25
|
19,900
|
|
|
6/21/2010
|
+0.60 / +3.70%
|
15.20
|
16.90
|
15.20
|
16.80
|
16.68
|
16.54
|
141,400
|
|
|