|
Closing price on 8/8/2013
|
|
| Open |
8.30 |
| High |
9.00 |
| Low |
8.20 |
| Volume |
229,780 |
| Split-adjusted Price |
8.76 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2013
|
+0.60 / +7.23%
|
8.30
|
9.00
|
8.20
|
8.90
|
8.55
|
8.76
|
229,780
|
|
|
8/7/2013
|
-0.90 / -9.78%
|
8.80
|
9.00
|
8.30
|
8.30
|
8.55
|
8.17
|
487,210
|
|
|
8/6/2013
|
+0.30 / +3.37%
|
9.00
|
9.70
|
8.70
|
9.20
|
9.17
|
9.06
|
181,170
|
|
|
8/5/2013
|
+0.50 / +5.95%
|
9.00
|
9.20
|
8.90
|
8.90
|
9.18
|
8.76
|
365,530
|
|
|
8/2/2013
|
+0.70 / +9.09%
|
8.20
|
8.40
|
8.00
|
8.40
|
8.35
|
8.27
|
113,600
|
|
|
8/1/2013
|
+0.70 / +10.00%
|
7.00
|
7.70
|
7.00
|
7.70
|
7.56
|
7.58
|
216,100
|
|
|
7/31/2013
|
+0.10 / +1.45%
|
6.90
|
7.10
|
6.70
|
7.00
|
6.91
|
6.89
|
47,100
|
|
|
7/30/2013
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.50
|
6.90
|
6.82
|
6.79
|
82,700
|
|
|
7/29/2013
|
+0.10 / +1.47%
|
6.70
|
7.20
|
6.70
|
6.90
|
6.94
|
6.79
|
217,200
|
|
|
7/26/2013
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.75
|
6.70
|
48,280
|
|
|
7/25/2013
|
-0.20 / -2.94%
|
6.50
|
6.90
|
6.50
|
6.60
|
6.64
|
6.50
|
74,300
|
|
|
7/24/2013
|
+0.30 / +4.62%
|
6.60
|
7.10
|
6.50
|
6.80
|
6.84
|
6.70
|
216,500
|
|
|
7/23/2013
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.40
|
6.50
|
6.56
|
6.40
|
88,500
|
|
|
7/22/2013
|
-0.10 / -1.47%
|
6.80
|
7.00
|
6.60
|
6.70
|
6.72
|
6.60
|
80,000
|
|
|
7/19/2013
|
-0.20 / -2.86%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.88
|
6.70
|
72,700
|
|
|
7/18/2013
|
-0.20 / -2.78%
|
7.40
|
7.40
|
6.90
|
7.00
|
7.04
|
6.89
|
58,300
|
|
|
7/17/2013
|
+0.60 / +9.09%
|
6.60
|
7.20
|
6.60
|
7.20
|
7.08
|
7.09
|
217,200
|
|
|
7/16/2013
|
-0.20 / -2.94%
|
6.70
|
6.80
|
6.50
|
6.60
|
6.64
|
6.50
|
32,800
|
|
|
7/15/2013
|
+0.10 / +1.49%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.79
|
6.70
|
109,800
|
|
|
7/12/2013
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.40
|
6.70
|
6.71
|
6.60
|
56,400
|
|
|
7/11/2013
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.64
|
6.60
|
23,800
|
|
|
7/10/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.56
|
6.50
|
15,760
|
|
|
7/9/2013
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.30
|
6.60
|
6.58
|
6.50
|
27,600
|
|
|
7/8/2013
|
+0.50 / +7.94%
|
6.30
|
6.80
|
6.30
|
6.80
|
6.60
|
6.70
|
58,100
|
|
|
7/5/2013
|
-0.40 / -5.97%
|
6.70
|
6.70
|
6.10
|
6.30
|
6.35
|
6.20
|
154,200
|
|
|
7/4/2013
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.40
|
6.70
|
6.54
|
6.60
|
65,100
|
|
|
7/3/2013
|
-0.60 / -8.33%
|
6.90
|
7.00
|
6.60
|
6.60
|
6.81
|
6.50
|
90,400
|
|
|
7/2/2013
|
+0.40 / +5.88%
|
7.00
|
7.30
|
6.80
|
7.20
|
7.03
|
7.09
|
83,800
|
|
|
7/1/2013
|
+0.50 / +7.94%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.78
|
6.70
|
176,100
|
|
|
6/28/2013
|
-0.10 / -1.56%
|
6.50
|
6.50
|
6.10
|
6.30
|
6.21
|
6.20
|
76,600
|
|
|