|
Closing price on 8/5/2008
|
|
| Open |
14.20 |
| High |
14.20 |
| Low |
14.20 |
| Volume |
13,900 |
| Split-adjusted Price |
13.98 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/11/2008
|
+0.70 / +3.80%
|
19.10
|
19.10
|
18.90
|
19.10
|
19.08
|
18.81
|
127,100
|
|
|
7/10/2008
|
+0.70 / +3.95%
|
18.40
|
18.40
|
18.00
|
18.40
|
18.38
|
18.12
|
77,900
|
|
|
7/9/2008
|
+0.30 / +1.72%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
17.43
|
95,600
|
|
|
7/8/2008
|
+0.60 / +3.57%
|
17.70
|
17.70
|
16.50
|
17.40
|
17.14
|
17.13
|
210,900
|
|
|
7/7/2008
|
-0.10 / -0.59%
|
17.50
|
17.50
|
16.30
|
16.80
|
17.09
|
16.54
|
281,900
|
|
|
7/4/2008
|
+0.60 / +3.68%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.64
|
29,600
|
|
|
7/3/2008
|
+0.60 / +3.82%
|
16.10
|
16.30
|
16.10
|
16.30
|
16.29
|
16.05
|
45,700
|
|
|
7/2/2008
|
+0.60 / +3.97%
|
15.70
|
15.70
|
15.10
|
15.70
|
15.67
|
15.46
|
151,400
|
|
|
7/1/2008
|
+0.30 / +2.03%
|
14.90
|
15.10
|
14.80
|
15.10
|
15.07
|
14.87
|
31,600
|
|
|
6/30/2008
|
+0.20 / +1.37%
|
14.80
|
14.80
|
14.00
|
14.80
|
14.59
|
14.57
|
90,800
|
|
|
6/27/2008
|
0.00 / 0.00%
|
14.20
|
14.70
|
13.70
|
14.60
|
14.32
|
14.38
|
122,000
|
|
|
6/26/2008
|
+0.30 / +2.10%
|
14.80
|
14.80
|
13.80
|
14.60
|
14.25
|
14.38
|
121,700
|
|
|
6/25/2008
|
+0.50 / +3.62%
|
14.30
|
14.30
|
14.00
|
14.30
|
14.28
|
14.08
|
74,500
|
|
|