|
Closing price on 8/17/2010
|
|
| Open |
15.30 |
| High |
15.50 |
| Low |
14.30 |
| Volume |
66,000 |
| Split-adjusted Price |
14.08 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2010
|
-0.80 / -5.30%
|
15.30
|
15.50
|
14.30
|
14.30
|
14.64
|
14.08
|
66,000
|
|
|
8/16/2010
|
+1.10 / +7.86%
|
15.00
|
15.10
|
14.00
|
15.10
|
14.91
|
14.87
|
102,000
|
|
|
8/13/2010
|
+0.20 / +1.45%
|
13.80
|
14.60
|
13.50
|
14.00
|
14.15
|
13.78
|
65,800
|
|
|
8/12/2010
|
-0.80 / -5.48%
|
14.00
|
14.60
|
13.70
|
13.80
|
13.84
|
13.59
|
104,700
|
|
|
8/11/2010
|
-0.10 / -0.68%
|
14.70
|
14.90
|
14.20
|
14.60
|
14.68
|
14.38
|
25,600
|
|
|
8/10/2010
|
-0.30 / -2.00%
|
15.10
|
15.10
|
14.40
|
14.70
|
14.54
|
14.47
|
128,400
|
|
|
8/9/2010
|
-0.90 / -5.66%
|
15.80
|
15.90
|
14.80
|
15.00
|
15.37
|
14.77
|
65,100
|
|
|
8/6/2010
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.81
|
15.66
|
32,300
|
|
|
8/5/2010
|
+0.20 / +1.27%
|
16.00
|
16.20
|
15.80
|
15.90
|
15.97
|
15.66
|
44,700
|
|
|
8/4/2010
|
-0.50 / -3.09%
|
16.00
|
16.00
|
15.60
|
15.70
|
15.79
|
15.46
|
98,100
|
|
|
8/3/2010
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.00
|
16.20
|
16.14
|
15.95
|
62,300
|
|
|
8/2/2010
|
-0.20 / -1.22%
|
16.50
|
16.60
|
16.00
|
16.20
|
16.22
|
15.95
|
88,800
|
|
|
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
|
|
|