|
Closing price on 9/11/2013
|
|
| Open |
6.50 |
| High |
6.50 |
| Low |
6.00 |
| Volume |
333,000 |
| Split-adjusted Price |
5.91 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2013
|
-0.40 / -6.25%
|
6.50
|
6.50
|
6.00
|
6.00
|
6.13
|
5.91
|
333,000
|
|
|
9/10/2013
|
-0.40 / -5.88%
|
6.90
|
6.90
|
6.20
|
6.40
|
6.38
|
6.30
|
390,200
|
|
|
9/9/2013
|
-0.20 / -2.86%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.79
|
6.70
|
41,900
|
|
|
9/6/2013
|
-0.10 / -1.41%
|
6.90
|
7.10
|
6.90
|
7.00
|
6.98
|
6.89
|
50,200
|
|
|
9/5/2013
|
+0.10 / +1.43%
|
7.00
|
7.20
|
6.90
|
7.10
|
7.08
|
6.99
|
92,300
|
|
|
9/4/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.90
|
6.89
|
52,890
|
|
|
9/3/2013
|
-0.10 / -1.41%
|
6.90
|
7.20
|
6.90
|
7.00
|
7.05
|
6.89
|
66,100
|
|
|
8/30/2013
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.70
|
7.10
|
6.83
|
6.99
|
274,300
|
|
|
8/29/2013
|
-0.50 / -6.58%
|
7.60
|
7.70
|
7.10
|
7.10
|
7.37
|
6.99
|
250,100
|
|
|
8/28/2013
|
-0.40 / -5.00%
|
7.90
|
7.90
|
7.50
|
7.60
|
7.71
|
7.48
|
85,800
|
|
|
8/27/2013
|
-0.20 / -2.44%
|
8.10
|
8.10
|
7.90
|
8.00
|
8.01
|
7.88
|
55,500
|
|
|
8/26/2013
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.09
|
8.07
|
66,120
|
|
|
8/23/2013
|
+0.10 / +1.23%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.11
|
8.07
|
58,400
|
|
|
8/22/2013
|
-0.40 / -4.71%
|
8.50
|
8.60
|
8.00
|
8.10
|
8.27
|
7.98
|
137,700
|
|
|
8/21/2013
|
+0.40 / +4.94%
|
8.00
|
8.60
|
8.00
|
8.50
|
8.38
|
8.37
|
186,800
|
|
|
8/20/2013
|
-0.30 / -3.57%
|
8.40
|
8.50
|
8.10
|
8.10
|
8.22
|
7.98
|
98,300
|
|
|
8/19/2013
|
+0.20 / +2.44%
|
8.20
|
8.50
|
8.10
|
8.40
|
8.31
|
8.27
|
100,010
|
|
|
8/16/2013
|
0.00 / 0.00%
|
8.10
|
8.40
|
8.10
|
8.20
|
8.21
|
8.07
|
110,500
|
|
|
8/15/2013
|
+0.30 / +3.80%
|
7.90
|
8.50
|
7.80
|
8.20
|
8.12
|
8.07
|
170,950
|
|
|
8/14/2013
|
-0.30 / -3.66%
|
8.20
|
8.30
|
7.60
|
7.90
|
7.85
|
7.78
|
211,320
|
|
|
8/13/2013
|
-0.40 / -4.65%
|
8.50
|
8.60
|
8.20
|
8.20
|
8.42
|
8.07
|
128,110
|
|
|
8/12/2013
|
+0.10 / +1.18%
|
8.30
|
8.70
|
8.30
|
8.60
|
8.53
|
8.47
|
75,070
|
|
|
8/9/2013
|
-0.40 / -4.49%
|
9.10
|
9.10
|
8.50
|
8.50
|
8.69
|
8.37
|
75,930
|
|
|
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
|
|
|