|
Closing price on 8/22/2008
|
|
| Open |
18.10 |
| High |
18.10 |
| Low |
16.30 |
| Volume |
106,400 |
| Split-adjusted Price |
16.54 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2008
|
-0.60 / -3.45%
|
18.10
|
18.10
|
16.30
|
16.80
|
16.89
|
16.54
|
106,400
|
|
|
8/21/2008
|
+1.30 / +8.07%
|
15.20
|
17.40
|
15.20
|
17.40
|
16.97
|
17.13
|
89,300
|
|
|
8/20/2008
|
-1.10 / -6.40%
|
16.10
|
16.80
|
16.10
|
16.10
|
16.29
|
15.85
|
121,100
|
|
|
8/19/2008
|
-1.00 / -5.49%
|
19.40
|
19.40
|
17.00
|
17.20
|
17.35
|
16.94
|
127,100
|
|
|
8/18/2008
|
+1.10 / +6.43%
|
18.20
|
18.20
|
18.00
|
18.20
|
18.19
|
17.92
|
182,900
|
|
|
8/15/2008
|
+0.50 / +3.01%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
16.84
|
10,000
|
|
|
8/14/2008
|
+0.40 / +2.47%
|
16.60
|
16.60
|
15.90
|
16.60
|
16.50
|
16.34
|
109,300
|
|
|
8/13/2008
|
0.00 / 0.00%
|
16.60
|
16.60
|
15.40
|
16.20
|
15.97
|
15.95
|
94,600
|
|
|
8/12/2008
|
+0.60 / +3.85%
|
16.20
|
16.20
|
15.10
|
16.20
|
16.04
|
15.95
|
158,200
|
|
|
8/11/2008
|
+0.60 / +4.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.36
|
2,900
|
|
|
8/8/2008
|
+0.40 / +2.74%
|
15.00
|
15.10
|
14.60
|
15.00
|
15.03
|
14.77
|
79,600
|
|
|
8/7/2008
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.10
|
14.60
|
14.57
|
14.38
|
88,700
|
|
|
8/6/2008
|
+0.40 / +2.82%
|
13.70
|
14.70
|
13.70
|
14.60
|
14.21
|
14.38
|
182,300
|
|
|
8/5/2008
|
-0.50 / -3.40%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
13.98
|
13,900
|
|
|
8/4/2008
|
-0.60 / -3.92%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
14.47
|
4,900
|
|
|
8/1/2008
|
-0.60 / -3.77%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
15.06
|
20,200
|
|
|
7/31/2008
|
-0.50 / -3.05%
|
15.90
|
16.00
|
15.90
|
15.90
|
15.91
|
15.66
|
27,900
|
|
|
7/30/2008
|
-0.60 / -3.53%
|
17.00
|
17.60
|
16.40
|
16.40
|
16.53
|
16.15
|
108,500
|
|
|
7/29/2008
|
-0.30 / -1.73%
|
17.00
|
17.60
|
16.40
|
17.00
|
16.98
|
16.74
|
205,000
|
|
|
7/28/2008
|
-0.40 / -2.26%
|
17.00
|
17.40
|
17.00
|
17.30
|
17.02
|
17.03
|
209,800
|
|
|
7/25/2008
|
-0.70 / -3.80%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
17.43
|
2,300
|
|
|
7/24/2008
|
-0.70 / -3.66%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
18.12
|
9,500
|
|
|
7/23/2008
|
-0.70 / -3.54%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
18.81
|
2,200
|
|
|
7/22/2008
|
-0.80 / -3.88%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
19.50
|
100
|
|
|
7/21/2008
|
-0.40 / -1.90%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
20.28
|
3,000
|
|
|
7/18/2008
|
-0.80 / -3.67%
|
22.60
|
22.60
|
21.00
|
21.00
|
21.36
|
20.68
|
189,300
|
|
|
7/17/2008
|
+0.50 / +2.35%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
21.46
|
47,000
|
|
|
7/16/2008
|
+0.80 / +3.90%
|
21.30
|
21.30
|
19.70
|
21.30
|
21.01
|
20.97
|
313,300
|
|
|
7/15/2008
|
+0.70 / +3.54%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.18
|
23,600
|
|
|
7/14/2008
|
+0.70 / +3.66%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
19.50
|
31,900
|
|
|