|
Closing price on 9/17/2015
|
|
| Open |
9.40 |
| High |
9.60 |
| Low |
9.40 |
| Volume |
33,300 |
| Split-adjusted Price |
9.50 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2015
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.44
|
9.50
|
33,300
|
|
|
9/16/2015
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.39
|
9.50
|
25,900
|
|
|
9/15/2015
|
-0.20 / -2.08%
|
9.60
|
9.80
|
9.40
|
9.40
|
9.57
|
9.40
|
20,700
|
|
|
9/14/2015
|
-0.20 / -2.04%
|
9.60
|
9.90
|
9.50
|
9.60
|
9.62
|
9.60
|
10,300
|
|
|
9/11/2015
|
-0.10 / -1.01%
|
9.90
|
10.00
|
9.70
|
9.80
|
9.87
|
9.80
|
31,700
|
|
|
9/10/2015
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.60
|
9.90
|
9.72
|
9.90
|
34,900
|
|
|
9/9/2015
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.65
|
9.70
|
21,073
|
|
|
9/8/2015
|
+0.20 / +2.13%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.45
|
9.60
|
60,600
|
|
|
9/7/2015
|
-0.20 / -2.08%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.50
|
9.40
|
17,600
|
|
|
9/4/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.50
|
9.60
|
9.58
|
9.60
|
20,710
|
|
|
9/3/2015
|
-0.10 / -1.03%
|
10.00
|
10.00
|
9.40
|
9.60
|
9.47
|
9.60
|
97,500
|
|
|
9/1/2015
|
+0.10 / +1.04%
|
9.60
|
10.00
|
9.60
|
9.70
|
9.62
|
9.70
|
16,700
|
|
|
8/31/2015
|
-0.30 / -3.03%
|
9.60
|
9.80
|
9.50
|
9.60
|
9.58
|
9.60
|
25,400
|
|
|
8/28/2015
|
-0.10 / -1.00%
|
10.10
|
10.10
|
9.50
|
9.90
|
9.66
|
9.90
|
112,900
|
|
|
8/27/2015
|
+0.10 / +1.01%
|
10.00
|
10.40
|
9.80
|
10.00
|
9.95
|
10.00
|
79,300
|
|
|
8/26/2015
|
+0.60 / +6.45%
|
9.50
|
9.90
|
9.40
|
9.90
|
9.65
|
9.90
|
24,700
|
|
|
8/25/2015
|
+0.20 / +2.20%
|
8.20
|
9.50
|
8.20
|
9.30
|
9.33
|
9.30
|
61,200
|
|
|
8/24/2015
|
-1.00 / -9.90%
|
10.10
|
10.10
|
9.10
|
9.10
|
9.22
|
9.10
|
102,840
|
|
|
8/21/2015
|
-0.60 / -5.61%
|
10.00
|
10.30
|
9.80
|
10.10
|
9.98
|
10.10
|
60,500
|
|
|
8/20/2015
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.00
|
10.70
|
10.10
|
10.70
|
170,700
|
|
|
8/19/2015
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.60
|
10.70
|
10.76
|
10.70
|
52,070
|
|
|
8/18/2015
|
-0.70 / -6.14%
|
11.30
|
11.50
|
10.30
|
10.70
|
10.86
|
10.70
|
78,910
|
|
|
8/17/2015
|
-0.40 / -3.39%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.46
|
11.40
|
26,300
|
|
|
8/14/2015
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.40
|
11.80
|
11.55
|
11.80
|
17,790
|
|
|
8/13/2015
|
-0.20 / -1.68%
|
11.50
|
11.90
|
11.30
|
11.70
|
11.60
|
11.70
|
52,700
|
|
|
8/12/2015
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.70
|
11.90
|
11.73
|
11.90
|
20,500
|
|
|
8/11/2015
|
-0.30 / -2.46%
|
12.20
|
12.20
|
11.90
|
11.90
|
12.20
|
11.90
|
13,960
|
|
|
8/10/2015
|
+0.30 / +2.52%
|
11.80
|
12.20
|
11.80
|
12.20
|
12.00
|
12.20
|
30,680
|
|
|
8/7/2015
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.70
|
11.90
|
11.82
|
11.90
|
21,900
|
|
|
8/6/2015
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.88
|
11.90
|
4,100
|
|
|