|
Closing price on 8/8/2014
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
11.40 |
| Volume |
19,606 |
| Split-adjusted Price |
11.42 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2014
|
+0.10 / +0.87%
|
12.00
|
12.00
|
11.40
|
11.60
|
11.65
|
11.42
|
19,606
|
|
|
8/7/2014
|
+0.20 / +1.77%
|
11.40
|
11.60
|
11.00
|
11.50
|
11.33
|
11.32
|
51,700
|
|
|
8/6/2014
|
-0.90 / -7.38%
|
12.00
|
12.50
|
11.30
|
11.30
|
11.66
|
11.13
|
110,300
|
|
|
8/5/2014
|
+0.50 / +4.27%
|
12.50
|
12.60
|
11.50
|
12.20
|
11.88
|
12.01
|
75,900
|
|
|
8/4/2014
|
+1.00 / +9.35%
|
11.00
|
11.70
|
11.00
|
11.70
|
11.62
|
11.52
|
332,100
|
|
|
8/1/2014
|
+0.90 / +9.18%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.60
|
10.54
|
500,210
|
|
|
7/31/2014
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.78
|
9.65
|
31,000
|
|
|
7/30/2014
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.30
|
9.80
|
9.47
|
9.65
|
45,200
|
|
|
7/29/2014
|
0.00 / 0.00%
|
9.10
|
9.70
|
9.10
|
9.70
|
9.49
|
9.55
|
8,200
|
|
|
7/28/2014
|
+0.10 / +1.04%
|
9.80
|
9.80
|
9.20
|
9.70
|
9.38
|
9.55
|
34,900
|
|
|
7/25/2014
|
-0.30 / -3.03%
|
9.90
|
10.10
|
9.60
|
9.60
|
9.86
|
9.45
|
26,300
|
|
|
7/24/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
9.75
|
11,500
|
|
|
7/23/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
9.50
|
9.90
|
9.69
|
9.75
|
27,200
|
|
|
7/22/2014
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.50
|
9.90
|
9.64
|
9.75
|
30,800
|
|
|
7/21/2014
|
-0.30 / -2.94%
|
10.20
|
10.30
|
9.80
|
9.90
|
10.01
|
9.75
|
80,300
|
|
|
7/18/2014
|
-0.30 / -2.86%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.34
|
10.04
|
71,400
|
|
|
7/17/2014
|
+0.10 / +0.96%
|
10.40
|
10.90
|
10.10
|
10.50
|
10.23
|
10.34
|
101,300
|
|
|
7/16/2014
|
-0.20 / -1.89%
|
11.00
|
11.20
|
10.40
|
10.40
|
10.94
|
10.24
|
156,800
|
|
|
7/15/2014
|
+0.20 / +1.92%
|
10.90
|
10.90
|
10.20
|
10.60
|
10.43
|
10.44
|
148,310
|
|
|
7/14/2014
|
+0.90 / +9.47%
|
9.90
|
10.40
|
9.50
|
10.40
|
10.15
|
10.24
|
316,610
|
|
|
7/11/2014
|
+0.30 / +3.26%
|
9.00
|
9.90
|
9.00
|
9.50
|
9.50
|
9.35
|
198,190
|
|
|
7/10/2014
|
-0.40 / -4.17%
|
9.50
|
9.50
|
9.10
|
9.20
|
9.30
|
9.06
|
132,600
|
|
|
7/9/2014
|
+0.40 / +4.35%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.29
|
9.45
|
241,900
|
|
|
7/8/2014
|
0.00 / 0.00%
|
8.80
|
9.30
|
8.80
|
9.20
|
9.16
|
9.06
|
151,700
|
|
|
7/7/2014
|
-0.20 / -2.13%
|
10.10
|
10.10
|
9.00
|
9.20
|
9.25
|
9.06
|
43,810
|
|
|
7/4/2014
|
+0.80 / +9.30%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.35
|
9.26
|
435,300
|
|
|
7/3/2014
|
+0.70 / +8.86%
|
7.90
|
8.60
|
7.90
|
8.60
|
8.52
|
8.47
|
312,220
|
|
|
7/2/2014
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.81
|
7.78
|
42,400
|
|
|
7/1/2014
|
+0.40 / +5.41%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.68
|
7.68
|
91,670
|
|
|
6/30/2014
|
0.00 / 0.00%
|
7.30
|
7.60
|
7.30
|
7.40
|
7.45
|
7.29
|
45,600
|
|
|