|
Closing price on 7/5/2016
|
|
| Open |
8.90 |
| High |
9.20 |
| Low |
8.60 |
| Volume |
195,100 |
| Split-adjusted Price |
9.10 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2016
|
+0.50 / +5.81%
|
8.90
|
9.20
|
8.60
|
9.10
|
8.90
|
9.10
|
195,100
|
|
|
7/4/2016
|
+0.70 / +8.86%
|
8.00
|
8.60
|
8.00
|
8.60
|
8.54
|
8.60
|
245,230
|
|
|
7/1/2016
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.70
|
7.90
|
7.75
|
7.90
|
53,850
|
|
|
6/30/2016
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.91
|
7.80
|
21,500
|
|
|
6/29/2016
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.80
|
8.00
|
7.95
|
8.00
|
55,000
|
|
|
6/28/2016
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.10
|
7.93
|
8.10
|
35,400
|
|
|
6/27/2016
|
+0.30 / +3.85%
|
7.80
|
8.20
|
7.80
|
8.10
|
7.96
|
8.10
|
86,600
|
|
|
6/24/2016
|
-0.20 / -2.50%
|
7.90
|
7.90
|
7.40
|
7.80
|
7.74
|
7.80
|
33,500
|
|
|
6/23/2016
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
21,177
|
|
|
6/22/2016
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.30
|
8.10
|
7.88
|
8.10
|
53,900
|
|
|
6/21/2016
|
-0.20 / -2.41%
|
8.20
|
8.30
|
8.00
|
8.10
|
8.17
|
8.10
|
58,900
|
|
|
6/20/2016
|
-0.10 / -1.19%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.17
|
8.30
|
36,650
|
|
|
6/17/2016
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.27
|
8.40
|
27,300
|
|
|
6/16/2016
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.20
|
8.40
|
8.35
|
8.40
|
37,400
|
|
|
6/15/2016
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.00
|
8.30
|
8.18
|
8.30
|
128,320
|
|
|
6/14/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.41
|
8.40
|
8,580
|
|
|
6/13/2016
|
-0.10 / -1.18%
|
8.30
|
8.60
|
8.30
|
8.40
|
8.44
|
8.40
|
13,800
|
|
|
6/10/2016
|
+0.10 / +1.19%
|
8.30
|
8.50
|
8.20
|
8.50
|
8.37
|
8.50
|
51,620
|
|
|
6/9/2016
|
+0.20 / +2.44%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.30
|
8.40
|
2,100
|
|
|
6/8/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.36
|
8.20
|
74,380
|
|
|
6/7/2016
|
-0.10 / -1.20%
|
8.20
|
8.50
|
8.20
|
8.20
|
8.21
|
8.20
|
10,400
|
|
|
6/6/2016
|
-0.30 / -3.49%
|
8.30
|
8.30
|
8.10
|
8.30
|
8.22
|
8.30
|
91,300
|
|
|
6/3/2016
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.50
|
8.60
|
7,401
|
|
|
6/2/2016
|
0.00 / 0.00%
|
8.30
|
8.70
|
8.30
|
8.60
|
8.43
|
8.60
|
15,424
|
|
|
6/1/2016
|
0.00 / 0.00%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.34
|
8.60
|
1,220
|
|
|
5/31/2016
|
+0.30 / +3.61%
|
8.30
|
8.80
|
8.30
|
8.60
|
8.40
|
8.60
|
27,790
|
|
|
5/30/2016
|
+0.10 / +1.22%
|
8.30
|
8.40
|
8.10
|
8.30
|
8.27
|
8.30
|
6,110
|
|
|
5/27/2016
|
-0.10 / -1.20%
|
8.10
|
8.40
|
8.10
|
8.20
|
8.19
|
8.20
|
17,405
|
|
|
5/26/2016
|
-0.20 / -2.35%
|
8.20
|
8.50
|
8.00
|
8.30
|
8.19
|
8.30
|
29,370
|
|
|
5/25/2016
|
+0.20 / +2.41%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.33
|
8.50
|
2,900
|
|
|