|
Closing price on 8/22/2023
|
|
| Open |
9.50 |
| High |
10.00 |
| Low |
9.30 |
| Volume |
80,200 |
| Split-adjusted Price |
9.50 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2023
|
0.00 / 0.00%
|
9.50
|
10.00
|
9.30
|
9.50
|
9.50
|
9.50
|
80,200
|
|
|
8/21/2023
|
-0.70 / -6.73%
|
10.40
|
10.40
|
9.00
|
9.70
|
9.50
|
9.70
|
200,900
|
|
|
8/18/2023
|
-0.60 / -5.56%
|
10.60
|
10.90
|
10.10
|
10.20
|
10.40
|
10.20
|
133,200
|
|
|
8/17/2023
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.70
|
10.90
|
10.80
|
10.90
|
87,000
|
|
|
8/16/2023
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.90
|
10.90
|
59,000
|
|
|
8/15/2023
|
-0.10 / -0.91%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.90
|
10.90
|
45,400
|
|
|
8/14/2023
|
0.00 / 0.00%
|
11.10
|
11.30
|
10.90
|
10.90
|
11.00
|
10.90
|
75,300
|
|
|
8/11/2023
|
+0.10 / +0.92%
|
11.00
|
11.00
|
10.70
|
11.00
|
10.90
|
11.00
|
106,400
|
|
|
8/10/2023
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.80
|
11.00
|
10.90
|
11.00
|
114,800
|
|
|
8/9/2023
|
+0.10 / +0.92%
|
10.90
|
11.20
|
10.90
|
11.00
|
11.00
|
11.00
|
77,900
|
|
|
8/8/2023
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.90
|
10.90
|
101,800
|
|
|
8/7/2023
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.90
|
10.90
|
71,300
|
|
|
8/4/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.90
|
10.90
|
46,100
|
|
|
8/3/2023
|
-0.20 / -1.80%
|
11.10
|
11.20
|
10.90
|
10.90
|
10.90
|
10.90
|
106,400
|
|
|
8/2/2023
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.10
|
11.10
|
11.10
|
58,200
|
|
|
8/1/2023
|
+0.30 / +2.78%
|
10.80
|
11.40
|
10.70
|
11.10
|
11.10
|
11.10
|
204,200
|
|
|
7/31/2023
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.80
|
10.90
|
64,400
|
|
|
7/28/2023
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.80
|
10.90
|
57,000
|
|
|
7/27/2023
|
-0.20 / -1.80%
|
11.20
|
11.20
|
10.60
|
10.90
|
10.80
|
10.90
|
78,700
|
|
|
7/26/2023
|
+0.20 / +1.83%
|
11.10
|
11.30
|
10.90
|
11.10
|
11.10
|
11.10
|
94,000
|
|
|
7/25/2023
|
-0.10 / -0.90%
|
11.30
|
11.30
|
10.70
|
11.00
|
10.90
|
11.00
|
200,300
|
|
|
7/24/2023
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.00
|
11.20
|
11.10
|
11.20
|
160,000
|
|
|
7/21/2023
|
+0.30 / +2.70%
|
12.00
|
12.00
|
11.10
|
11.40
|
11.30
|
11.40
|
382,500
|
|
|
7/20/2023
|
+0.20 / +1.83%
|
11.50
|
11.50
|
11.00
|
11.10
|
11.10
|
11.10
|
21,500
|
|
|
7/19/2023
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.00
|
11.20
|
10.90
|
11.20
|
114,900
|
|
|
7/18/2023
|
-0.10 / -0.89%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.20
|
11.10
|
56,200
|
|
|
7/17/2023
|
-0.10 / -0.88%
|
11.30
|
11.80
|
11.00
|
11.30
|
11.20
|
11.30
|
193,600
|
|
|
7/14/2023
|
-0.10 / -0.87%
|
11.50
|
11.70
|
11.30
|
11.40
|
11.40
|
11.40
|
75,500
|
|
|
7/13/2023
|
-0.20 / -1.72%
|
11.70
|
11.80
|
11.40
|
11.40
|
11.50
|
11.40
|
39,200
|
|
|
7/12/2023
|
+0.50 / +4.50%
|
11.20
|
12.00
|
11.10
|
11.60
|
11.60
|
11.60
|
157,300
|
|
|