|
Closing price on 8/8/2018
|
|
| Open |
3.20 |
| High |
3.20 |
| Low |
3.20 |
| Volume |
10,000 |
| Split-adjusted Price |
3.20 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2018
|
+0.20 / +6.67%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
10,000
|
|
|
8/7/2018
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
0
|
|
|
8/6/2018
|
-0.20 / -6.25%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1,000
|
|
|
8/3/2018
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.18
|
3.20
|
30,700
|
|
|
8/2/2018
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.28
|
3.20
|
6,000
|
|
|
8/1/2018
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
5,000
|
|
|
7/31/2018
|
+0.10 / +3.13%
|
3.10
|
3.30
|
3.00
|
3.30
|
3.24
|
3.30
|
22,400
|
|
|
7/30/2018
|
-0.20 / -5.88%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.28
|
3.20
|
4,500
|
|
|
7/27/2018
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.47
|
3.40
|
4,600
|
|
|
7/26/2018
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.20
|
3.40
|
5,300
|
|
|
7/25/2018
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
500
|
|
|
7/24/2018
|
-0.20 / -6.06%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1,000
|
|
|
7/23/2018
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.31
|
3.30
|
1,000
|
|
|
7/20/2018
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.33
|
3.30
|
17,200
|
|
|
7/19/2018
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
4,000
|
|
|
7/18/2018
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.30
|
3.30
|
22,700
|
|
|
7/17/2018
|
-0.10 / -3.03%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.23
|
3.20
|
11,100
|
|
|
7/16/2018
|
+0.30 / +10.00%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.19
|
3.30
|
26,200
|
|
|
7/13/2018
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.93
|
3.00
|
24,600
|
|
|
7/12/2018
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.85
|
2.90
|
20,100
|
|
|
7/11/2018
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
4,300
|
|
|
7/10/2018
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
11,300
|
|
|
7/9/2018
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.70
|
2.80
|
5,100
|
|
|
7/6/2018
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.70
|
2.70
|
7,800
|
|
|
7/5/2018
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.64
|
2.70
|
8,400
|
|
|
7/4/2018
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.71
|
2.70
|
3,000
|
|
|
7/3/2018
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.61
|
2.70
|
23,100
|
|
|
7/2/2018
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
54,400
|
|
|
6/29/2018
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.66
|
2.70
|
10,500
|
|
|
6/28/2018
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
0
|
|
|