|
Closing price on 9/28/2009
|
|
| Open |
16.60 |
| High |
16.80 |
| Low |
16.50 |
| Volume |
207,900 |
| Split-adjusted Price |
16.44 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2009
|
-0.10 / -0.60%
|
16.60
|
16.80
|
16.50
|
16.70
|
16.67
|
16.44
|
207,900
|
|
|
9/25/2009
|
-0.10 / -0.59%
|
16.80
|
16.80
|
16.50
|
16.80
|
16.65
|
16.54
|
198,300
|
|
|
9/24/2009
|
-0.20 / -1.17%
|
17.10
|
17.10
|
16.70
|
16.90
|
16.81
|
16.64
|
71,500
|
|
|
9/23/2009
|
+0.30 / +1.79%
|
16.90
|
17.30
|
16.70
|
17.10
|
17.07
|
16.84
|
220,600
|
|
|
9/22/2009
|
-0.10 / -0.59%
|
16.80
|
17.00
|
16.60
|
16.80
|
16.79
|
16.54
|
217,800
|
|
|
9/21/2009
|
-0.30 / -1.74%
|
16.50
|
17.10
|
16.50
|
16.90
|
16.89
|
16.64
|
219,100
|
|
|
9/18/2009
|
0.00 / 0.00%
|
17.00
|
17.40
|
16.90
|
17.20
|
17.11
|
16.94
|
243,900
|
|
|
9/17/2009
|
-0.10 / -0.58%
|
17.00
|
17.40
|
17.00
|
17.20
|
17.16
|
16.94
|
201,700
|
|
|
9/16/2009
|
-0.40 / -2.26%
|
17.70
|
17.70
|
17.20
|
17.30
|
17.32
|
17.03
|
230,400
|
|
|
9/15/2009
|
0.00 / 0.00%
|
17.80
|
18.10
|
17.50
|
17.70
|
17.70
|
17.43
|
259,500
|
|
|
9/14/2009
|
-0.10 / -0.56%
|
17.70
|
18.00
|
17.50
|
17.70
|
17.81
|
17.43
|
265,000
|
|
|
9/11/2009
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.50
|
17.80
|
17.69
|
17.53
|
284,100
|
|
|
9/10/2009
|
-0.20 / -1.11%
|
18.50
|
19.00
|
17.50
|
17.80
|
17.90
|
17.53
|
195,000
|
|
|
9/9/2009
|
+0.40 / +2.27%
|
18.20
|
18.70
|
17.80
|
18.00
|
18.22
|
17.72
|
501,000
|
|
|
9/8/2009
|
+0.70 / +4.14%
|
17.00
|
17.60
|
17.00
|
17.60
|
17.55
|
17.33
|
298,300
|
|
|
9/7/2009
|
-0.20 / -1.17%
|
16.80
|
17.00
|
16.10
|
16.90
|
16.49
|
16.64
|
167,700
|
|
|
9/4/2009
|
-0.30 / -1.72%
|
17.40
|
17.70
|
16.50
|
17.10
|
17.13
|
16.84
|
182,900
|
|
|
9/3/2009
|
-0.40 / -2.25%
|
17.00
|
17.80
|
17.00
|
17.40
|
17.38
|
17.13
|
198,100
|
|
|
9/1/2009
|
-0.30 / -1.66%
|
18.10
|
18.20
|
17.30
|
17.80
|
17.78
|
17.53
|
227,600
|
|
|
8/31/2009
|
0.00 / 0.00%
|
18.40
|
18.50
|
17.80
|
18.10
|
18.10
|
17.82
|
268,900
|
|
|
8/28/2009
|
0.00 / 0.00%
|
18.80
|
18.80
|
17.60
|
18.10
|
18.20
|
17.82
|
399,700
|
|
|
8/27/2009
|
+1.10 / +6.47%
|
17.00
|
18.10
|
17.00
|
18.10
|
17.60
|
17.82
|
263,600
|
|
|
8/26/2009
|
-0.10 / -0.58%
|
16.60
|
17.20
|
16.60
|
17.00
|
16.98
|
16.74
|
145,900
|
|
|
8/25/2009
|
-0.10 / -0.58%
|
17.20
|
17.20
|
16.50
|
17.10
|
16.78
|
16.84
|
159,200
|
|
|
8/24/2009
|
-0.20 / -1.15%
|
17.80
|
17.80
|
17.00
|
17.20
|
17.21
|
16.94
|
137,100
|
|
|
8/21/2009
|
-0.30 / -1.69%
|
17.50
|
17.80
|
17.20
|
17.40
|
17.59
|
17.13
|
236,100
|
|
|
8/20/2009
|
+0.20 / +1.14%
|
18.00
|
18.00
|
17.30
|
17.70
|
17.53
|
17.43
|
286,100
|
|
|
8/19/2009
|
0.00 / 0.00%
|
17.50
|
18.00
|
16.90
|
17.50
|
17.37
|
17.23
|
212,200
|
|
|
8/18/2009
|
+0.90 / +5.42%
|
16.20
|
17.70
|
16.00
|
17.50
|
17.15
|
17.23
|
218,000
|
|
|
8/17/2009
|
-0.80 / -4.60%
|
17.00
|
17.10
|
16.20
|
16.60
|
16.69
|
16.34
|
295,500
|
|
|