|
Closing price on 8/21/2015
|
|
| Open |
10.00 |
| High |
10.30 |
| Low |
9.80 |
| Volume |
60,500 |
| Split-adjusted Price |
10.10 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2015
|
-0.60 / -5.61%
|
10.00
|
10.30
|
9.80
|
10.10
|
9.98
|
10.10
|
60,500
|
|
|
8/20/2015
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.00
|
10.70
|
10.10
|
10.70
|
170,700
|
|
|
8/19/2015
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.60
|
10.70
|
10.76
|
10.70
|
52,070
|
|
|
8/18/2015
|
-0.70 / -6.14%
|
11.30
|
11.50
|
10.30
|
10.70
|
10.86
|
10.70
|
78,910
|
|
|
8/17/2015
|
-0.40 / -3.39%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.46
|
11.40
|
26,300
|
|
|
8/14/2015
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.40
|
11.80
|
11.55
|
11.80
|
17,790
|
|
|
8/13/2015
|
-0.20 / -1.68%
|
11.50
|
11.90
|
11.30
|
11.70
|
11.60
|
11.70
|
52,700
|
|
|
8/12/2015
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.70
|
11.90
|
11.73
|
11.90
|
20,500
|
|
|
8/11/2015
|
-0.30 / -2.46%
|
12.20
|
12.20
|
11.90
|
11.90
|
12.20
|
11.90
|
13,960
|
|
|
8/10/2015
|
+0.30 / +2.52%
|
11.80
|
12.20
|
11.80
|
12.20
|
12.00
|
12.20
|
30,680
|
|
|
8/7/2015
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.70
|
11.90
|
11.82
|
11.90
|
21,900
|
|
|
8/6/2015
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.88
|
11.90
|
4,100
|
|
|
8/5/2015
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.80
|
12.00
|
11.92
|
12.00
|
26,800
|
|
|
8/4/2015
|
-0.10 / -0.83%
|
11.70
|
12.00
|
11.70
|
11.90
|
11.85
|
11.90
|
15,520
|
|
|
8/3/2015
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.60
|
12.00
|
11.81
|
12.00
|
43,000
|
|
|
7/31/2015
|
-0.20 / -1.64%
|
12.20
|
12.20
|
11.70
|
12.00
|
12.05
|
12.00
|
28,450
|
|
|
7/30/2015
|
+0.60 / +5.17%
|
11.70
|
12.30
|
11.60
|
12.20
|
11.89
|
12.20
|
98,140
|
|
|
7/29/2015
|
-0.10 / -0.85%
|
12.00
|
12.00
|
11.50
|
11.60
|
11.56
|
11.60
|
68,500
|
|
|
7/28/2015
|
-0.60 / -4.88%
|
12.30
|
12.30
|
11.70
|
11.70
|
12.30
|
11.70
|
125,921
|
|
|
7/27/2015
|
+0.10 / +0.82%
|
12.10
|
12.30
|
12.10
|
12.30
|
12.20
|
12.30
|
21,240
|
|
|
7/24/2015
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.00
|
12.20
|
12.12
|
12.20
|
46,000
|
|
|
7/23/2015
|
0.00 / 0.00%
|
12.30
|
12.60
|
12.20
|
12.30
|
12.28
|
12.30
|
27,890
|
|
|
7/22/2015
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.20
|
12.30
|
12.27
|
12.30
|
43,640
|
|
|
7/21/2015
|
-0.10 / -0.81%
|
12.70
|
12.70
|
12.30
|
12.30
|
12.34
|
12.30
|
23,400
|
|
|
7/20/2015
|
-0.30 / -2.36%
|
12.50
|
12.50
|
12.10
|
12.40
|
12.35
|
12.40
|
28,100
|
|
|
7/17/2015
|
+0.20 / +1.60%
|
12.50
|
12.80
|
12.50
|
12.70
|
12.63
|
12.70
|
32,900
|
|
|
7/16/2015
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.33
|
12.50
|
18,740
|
|
|
7/15/2015
|
-0.10 / -0.80%
|
12.30
|
12.50
|
12.20
|
12.40
|
12.35
|
12.40
|
70,630
|
|
|
7/14/2015
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.30
|
12.50
|
12.46
|
12.50
|
66,930
|
|
|
7/13/2015
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.50
|
12.50
|
12.54
|
12.50
|
57,220
|
|
|