|
Closing price on 8/18/2009
|
|
| Open |
16.20 |
| High |
17.70 |
| Low |
16.00 |
| Volume |
218,000 |
| Split-adjusted Price |
17.23 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2009
|
+0.90 / +5.42%
|
16.20
|
17.70
|
16.00
|
17.50
|
17.15
|
17.23
|
218,000
|
|
|
8/17/2009
|
-0.80 / -4.60%
|
17.00
|
17.10
|
16.20
|
16.60
|
16.69
|
16.34
|
295,500
|
|
|
8/14/2009
|
-0.40 / -2.25%
|
18.30
|
18.30
|
17.40
|
17.40
|
17.41
|
17.13
|
189,100
|
|
|
8/13/2009
|
-0.20 / -1.11%
|
19.00
|
19.10
|
17.60
|
17.80
|
18.71
|
17.53
|
566,600
|
|
|
8/12/2009
|
+1.10 / +6.51%
|
17.90
|
18.00
|
17.00
|
18.00
|
17.94
|
17.72
|
500,300
|
|
|
8/11/2009
|
+0.90 / +5.63%
|
16.90
|
16.90
|
16.50
|
16.90
|
16.89
|
16.64
|
369,400
|
|
|
8/10/2009
|
+0.90 / +5.96%
|
15.80
|
16.00
|
15.40
|
16.00
|
15.82
|
15.75
|
339,400
|
|
|
8/7/2009
|
+0.20 / +1.34%
|
15.60
|
15.60
|
14.80
|
15.10
|
15.03
|
14.87
|
108,100
|
|
|
8/6/2009
|
+0.20 / +1.36%
|
15.00
|
15.20
|
14.80
|
14.90
|
15.08
|
14.67
|
190,000
|
|
|
8/5/2009
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.00
|
14.70
|
14.56
|
14.47
|
85,700
|
|
|
8/4/2009
|
-0.10 / -0.67%
|
15.00
|
15.20
|
14.70
|
14.80
|
14.85
|
14.57
|
74,800
|
|
|
8/3/2009
|
-0.10 / -0.67%
|
14.10
|
15.30
|
14.10
|
14.90
|
14.84
|
14.67
|
33,600
|
|
|
7/31/2009
|
+0.50 / +3.45%
|
15.40
|
15.40
|
14.60
|
15.00
|
14.96
|
14.77
|
103,000
|
|
|
7/30/2009
|
-0.50 / -3.33%
|
15.00
|
15.00
|
14.30
|
14.50
|
14.59
|
14.28
|
72,800
|
|
|
7/29/2009
|
+0.30 / +2.04%
|
15.00
|
15.70
|
14.70
|
15.00
|
15.11
|
14.77
|
83,700
|
|
|
7/28/2009
|
-0.90 / -5.77%
|
15.00
|
15.60
|
14.60
|
14.70
|
14.83
|
14.47
|
103,300
|
|
|
7/27/2009
|
+0.20 / +1.30%
|
16.40
|
16.40
|
15.30
|
15.60
|
15.63
|
15.36
|
190,000
|
|
|
7/24/2009
|
+0.50 / +3.36%
|
14.50
|
15.40
|
14.50
|
15.40
|
15.40
|
15.16
|
72,900
|
|
|
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
|
|
|