|
Closing price on 9/20/2010
|
|
| Open |
13.60 |
| High |
13.90 |
| Low |
13.50 |
| Volume |
152,000 |
| Split-adjusted Price |
13.59 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2010
|
+0.10 / +0.73%
|
13.60
|
13.90
|
13.50
|
13.80
|
13.72
|
13.59
|
152,000
|
|
|
9/17/2010
|
+0.20 / +1.48%
|
13.50
|
13.90
|
13.30
|
13.70
|
13.58
|
13.49
|
116,200
|
|
|
9/16/2010
|
+0.80 / +6.30%
|
12.80
|
13.50
|
12.70
|
13.50
|
13.16
|
13.29
|
155,700
|
|
|
9/15/2010
|
-0.20 / -1.55%
|
13.10
|
13.10
|
12.60
|
12.70
|
12.71
|
12.50
|
17,600
|
|
|
9/14/2010
|
+0.30 / +2.38%
|
13.00
|
13.00
|
12.50
|
12.90
|
12.88
|
12.70
|
42,100
|
|
|
9/13/2010
|
-0.30 / -2.33%
|
13.00
|
13.20
|
12.40
|
12.60
|
12.65
|
12.41
|
33,200
|
|
|
9/10/2010
|
-0.50 / -3.73%
|
13.20
|
13.50
|
12.30
|
12.90
|
13.02
|
12.70
|
100,400
|
|
|
9/9/2010
|
+0.50 / +3.88%
|
13.20
|
13.70
|
13.00
|
13.40
|
13.21
|
13.19
|
81,900
|
|
|
9/8/2010
|
-0.70 / -5.15%
|
13.00
|
13.00
|
12.70
|
12.90
|
12.85
|
12.70
|
92,600
|
|
|
9/7/2010
|
-0.80 / -5.56%
|
14.00
|
14.10
|
13.30
|
13.60
|
13.54
|
13.39
|
89,300
|
|
|
9/6/2010
|
+0.80 / +5.88%
|
13.70
|
14.40
|
13.70
|
14.40
|
14.22
|
14.18
|
135,700
|
|
|
9/1/2010
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.00
|
13.60
|
13.52
|
13.39
|
70,500
|
|
|
8/31/2010
|
+0.80 / +6.25%
|
13.00
|
13.60
|
12.80
|
13.60
|
13.37
|
13.39
|
113,200
|
|
|
8/30/2010
|
+0.90 / +7.56%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.79
|
12.60
|
115,600
|
|
|
8/27/2010
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.70
|
11.90
|
11.95
|
11.72
|
46,600
|
|
|
8/26/2010
|
-0.10 / -0.83%
|
11.50
|
12.70
|
11.50
|
11.90
|
12.13
|
11.72
|
63,900
|
|
|
8/25/2010
|
-0.70 / -5.51%
|
12.20
|
12.50
|
12.00
|
12.00
|
12.05
|
11.82
|
48,700
|
|
|
8/24/2010
|
-0.90 / -6.62%
|
13.50
|
13.50
|
12.70
|
12.70
|
12.86
|
12.50
|
79,600
|
|
|
8/23/2010
|
-0.40 / -2.86%
|
13.80
|
13.80
|
13.50
|
13.60
|
13.56
|
13.39
|
29,600
|
|
|
8/20/2010
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.50
|
14.00
|
13.80
|
13.78
|
28,600
|
|
|
8/19/2010
|
-0.20 / -1.41%
|
13.80
|
14.30
|
13.80
|
14.00
|
13.98
|
13.78
|
21,800
|
|
|
8/18/2010
|
-0.10 / -0.70%
|
14.60
|
14.80
|
14.00
|
14.20
|
14.27
|
13.98
|
22,700
|
|
|
8/17/2010
|
-0.80 / -5.30%
|
15.30
|
15.50
|
14.30
|
14.30
|
14.64
|
14.08
|
66,000
|
|
|
8/16/2010
|
+1.10 / +7.86%
|
15.00
|
15.10
|
14.00
|
15.10
|
14.91
|
14.87
|
102,000
|
|
|
8/13/2010
|
+0.20 / +1.45%
|
13.80
|
14.60
|
13.50
|
14.00
|
14.15
|
13.78
|
65,800
|
|
|
8/12/2010
|
-0.80 / -5.48%
|
14.00
|
14.60
|
13.70
|
13.80
|
13.84
|
13.59
|
104,700
|
|
|
8/11/2010
|
-0.10 / -0.68%
|
14.70
|
14.90
|
14.20
|
14.60
|
14.68
|
14.38
|
25,600
|
|
|
8/10/2010
|
-0.30 / -2.00%
|
15.10
|
15.10
|
14.40
|
14.70
|
14.54
|
14.47
|
128,400
|
|
|
8/9/2010
|
-0.90 / -5.66%
|
15.80
|
15.90
|
14.80
|
15.00
|
15.37
|
14.77
|
65,100
|
|
|
8/6/2010
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.81
|
15.66
|
32,300
|
|
|