|
Closing price on 8/23/2016
|
|
| Open |
6.50 |
| High |
6.80 |
| Low |
6.50 |
| Volume |
3,200 |
| Split-adjusted Price |
6.80 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2016
|
+0.20 / +3.03%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.50
|
6.80
|
3,200
|
|
|
8/22/2016
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.50
|
6.60
|
13,000
|
|
|
8/19/2016
|
-0.20 / -2.94%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
1,100
|
|
|
8/18/2016
|
-0.10 / -1.45%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.70
|
6.80
|
17,200
|
|
|
8/17/2016
|
+0.20 / +2.99%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.90
|
6.90
|
50,700
|
|
|
8/16/2016
|
+0.10 / +1.52%
|
6.40
|
6.80
|
6.40
|
6.70
|
6.64
|
6.70
|
13,449
|
|
|
8/15/2016
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.49
|
6.60
|
5,600
|
|
|
8/12/2016
|
+0.10 / +1.52%
|
6.80
|
6.80
|
6.40
|
6.70
|
6.54
|
6.70
|
25,500
|
|
|
8/11/2016
|
+0.10 / +1.54%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.49
|
6.60
|
19,800
|
|
|
8/10/2016
|
-0.10 / -1.52%
|
6.80
|
6.80
|
6.40
|
6.50
|
6.62
|
6.50
|
25,870
|
|
|
8/9/2016
|
+0.60 / +10.00%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.53
|
6.60
|
46,200
|
|
|
8/8/2016
|
-0.20 / -3.23%
|
6.00
|
6.30
|
5.90
|
6.00
|
6.04
|
6.00
|
24,550
|
|
|
8/5/2016
|
-0.60 / -8.82%
|
6.90
|
6.90
|
6.20
|
6.20
|
6.41
|
6.20
|
90,500
|
|
|
8/4/2016
|
-0.50 / -6.85%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.96
|
6.80
|
42,900
|
|
|
8/3/2016
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.00
|
7.30
|
7.13
|
7.30
|
46,400
|
|
|
8/2/2016
|
-0.30 / -3.95%
|
7.60
|
7.60
|
7.20
|
7.30
|
7.34
|
7.30
|
61,800
|
|
|
8/1/2016
|
-0.30 / -3.80%
|
7.90
|
7.90
|
7.50
|
7.60
|
7.60
|
7.60
|
39,900
|
|
|
7/29/2016
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.87
|
7.90
|
34,200
|
|
|
7/28/2016
|
0.00 / 0.00%
|
7.80
|
8.20
|
7.80
|
8.00
|
7.91
|
8.00
|
7,570
|
|
|
7/27/2016
|
-0.20 / -2.44%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.93
|
8.00
|
41,800
|
|
|
7/26/2016
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.90
|
8.20
|
7.98
|
8.20
|
13,500
|
|
|
7/25/2016
|
+0.10 / +1.23%
|
7.90
|
8.40
|
7.90
|
8.20
|
8.16
|
8.20
|
26,839
|
|
|
7/22/2016
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.10
|
8.10
|
27,000
|
|
|
7/21/2016
|
+0.10 / +1.25%
|
8.00
|
8.20
|
7.80
|
8.10
|
7.92
|
8.10
|
67,700
|
|
|
7/20/2016
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
8.00
|
8.00
|
15,630
|
|
|
7/19/2016
|
-0.30 / -3.61%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.11
|
8.00
|
41,011
|
|
|
7/18/2016
|
+0.10 / +1.22%
|
8.40
|
8.40
|
8.10
|
8.30
|
8.17
|
8.30
|
22,610
|
|
|
7/15/2016
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.16
|
8.20
|
40,560
|
|
|
7/14/2016
|
-0.30 / -3.53%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.36
|
8.20
|
7,700
|
|
|
7/13/2016
|
+0.10 / +1.19%
|
8.50
|
8.60
|
8.00
|
8.50
|
8.47
|
8.50
|
31,500
|
|
|