|
Closing price on 9/17/2008
|
|
| Open |
14.20 |
| High |
14.50 |
| Low |
14.20 |
| Volume |
92,400 |
| Split-adjusted Price |
13.98 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2008
|
-0.90 / -5.96%
|
14.20
|
14.50
|
14.20
|
14.20
|
14.23
|
13.98
|
92,400
|
|
|
9/16/2008
|
-0.90 / -5.63%
|
16.00
|
16.00
|
15.10
|
15.10
|
15.21
|
14.87
|
58,000
|
|
|
9/15/2008
|
+0.50 / +3.23%
|
15.50
|
16.50
|
14.50
|
16.00
|
16.16
|
15.75
|
83,300
|
|
|
9/12/2008
|
-0.70 / -4.32%
|
15.50
|
15.90
|
15.50
|
15.50
|
15.53
|
15.26
|
102,200
|
|
|
9/11/2008
|
-1.00 / -5.81%
|
17.00
|
17.30
|
16.10
|
16.20
|
16.56
|
15.95
|
87,400
|
|
|
9/10/2008
|
-0.30 / -1.71%
|
18.00
|
18.00
|
16.60
|
17.20
|
17.29
|
16.94
|
70,800
|
|
|
9/9/2008
|
+0.10 / +0.57%
|
16.00
|
17.60
|
16.00
|
17.50
|
17.25
|
17.23
|
140,600
|
|
|
9/8/2008
|
-0.50 / -2.79%
|
18.00
|
18.00
|
16.60
|
17.40
|
16.87
|
17.13
|
72,000
|
|
|
9/5/2008
|
-0.50 / -2.72%
|
18.50
|
18.50
|
17.50
|
17.90
|
17.76
|
17.62
|
108,400
|
|
|
9/4/2008
|
-0.60 / -3.16%
|
20.00
|
20.20
|
17.70
|
18.40
|
18.62
|
18.12
|
183,200
|
|
|
9/3/2008
|
+0.80 / +4.40%
|
18.60
|
19.00
|
18.00
|
19.00
|
18.97
|
18.71
|
222,900
|
|
|
8/29/2008
|
-0.60 / -3.19%
|
17.60
|
18.80
|
17.60
|
18.20
|
17.81
|
17.92
|
170,000
|
|
|
8/28/2008
|
-1.10 / -5.53%
|
20.30
|
20.30
|
18.80
|
18.80
|
18.94
|
18.51
|
65,000
|
|
|
8/27/2008
|
+0.90 / +4.74%
|
20.30
|
20.30
|
19.40
|
19.90
|
20.18
|
19.59
|
388,500
|
|
|
8/26/2008
|
+1.00 / +5.56%
|
19.00
|
19.00
|
18.00
|
19.00
|
18.95
|
18.71
|
245,400
|
|
|
8/25/2008
|
+1.20 / +7.14%
|
16.90
|
18.00
|
16.90
|
18.00
|
17.84
|
17.72
|
161,500
|
|
|
8/22/2008
|
-0.60 / -3.45%
|
18.10
|
18.10
|
16.30
|
16.80
|
16.89
|
16.54
|
106,400
|
|
|
8/21/2008
|
+1.30 / +8.07%
|
15.20
|
17.40
|
15.20
|
17.40
|
16.97
|
17.13
|
89,300
|
|
|
8/20/2008
|
-1.10 / -6.40%
|
16.10
|
16.80
|
16.10
|
16.10
|
16.29
|
15.85
|
121,100
|
|
|
8/19/2008
|
-1.00 / -5.49%
|
19.40
|
19.40
|
17.00
|
17.20
|
17.35
|
16.94
|
127,100
|
|
|
8/18/2008
|
+1.10 / +6.43%
|
18.20
|
18.20
|
18.00
|
18.20
|
18.19
|
17.92
|
182,900
|
|
|
8/15/2008
|
+0.50 / +3.01%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
16.84
|
10,000
|
|
|
8/14/2008
|
+0.40 / +2.47%
|
16.60
|
16.60
|
15.90
|
16.60
|
16.50
|
16.34
|
109,300
|
|
|
8/13/2008
|
0.00 / 0.00%
|
16.60
|
16.60
|
15.40
|
16.20
|
15.97
|
15.95
|
94,600
|
|
|
8/12/2008
|
+0.60 / +3.85%
|
16.20
|
16.20
|
15.10
|
16.20
|
16.04
|
15.95
|
158,200
|
|
|
8/11/2008
|
+0.60 / +4.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.36
|
2,900
|
|
|
8/8/2008
|
+0.40 / +2.74%
|
15.00
|
15.10
|
14.60
|
15.00
|
15.03
|
14.77
|
79,600
|
|
|
8/7/2008
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.10
|
14.60
|
14.57
|
14.38
|
88,700
|
|
|
8/6/2008
|
+0.40 / +2.82%
|
13.70
|
14.70
|
13.70
|
14.60
|
14.21
|
14.38
|
182,300
|
|
|
8/5/2008
|
-0.50 / -3.40%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
13.98
|
13,900
|
|
|