|
Closing price on 9/4/2009
|
|
| Open |
17.40 |
| High |
17.70 |
| Low |
16.50 |
| Volume |
182,900 |
| Split-adjusted Price |
16.84 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/14/2009
|
-0.40 / -2.25%
|
18.30
|
18.30
|
17.40
|
17.40
|
17.41
|
17.13
|
189,100
|
|
|
8/13/2009
|
-0.20 / -1.11%
|
19.00
|
19.10
|
17.60
|
17.80
|
18.71
|
17.53
|
566,600
|
|
|
8/12/2009
|
+1.10 / +6.51%
|
17.90
|
18.00
|
17.00
|
18.00
|
17.94
|
17.72
|
500,300
|
|
|
8/11/2009
|
+0.90 / +5.63%
|
16.90
|
16.90
|
16.50
|
16.90
|
16.89
|
16.64
|
369,400
|
|
|
8/10/2009
|
+0.90 / +5.96%
|
15.80
|
16.00
|
15.40
|
16.00
|
15.82
|
15.75
|
339,400
|
|
|
8/7/2009
|
+0.20 / +1.34%
|
15.60
|
15.60
|
14.80
|
15.10
|
15.03
|
14.87
|
108,100
|
|
|
8/6/2009
|
+0.20 / +1.36%
|
15.00
|
15.20
|
14.80
|
14.90
|
15.08
|
14.67
|
190,000
|
|
|
8/5/2009
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.00
|
14.70
|
14.56
|
14.47
|
85,700
|
|
|
8/4/2009
|
-0.10 / -0.67%
|
15.00
|
15.20
|
14.70
|
14.80
|
14.85
|
14.57
|
74,800
|
|
|
8/3/2009
|
-0.10 / -0.67%
|
14.10
|
15.30
|
14.10
|
14.90
|
14.84
|
14.67
|
33,600
|
|
|
7/31/2009
|
+0.50 / +3.45%
|
15.40
|
15.40
|
14.60
|
15.00
|
14.96
|
14.77
|
103,000
|
|
|
7/30/2009
|
-0.50 / -3.33%
|
15.00
|
15.00
|
14.30
|
14.50
|
14.59
|
14.28
|
72,800
|
|
|
7/29/2009
|
+0.30 / +2.04%
|
15.00
|
15.70
|
14.70
|
15.00
|
15.11
|
14.77
|
83,700
|
|
|
7/28/2009
|
-0.90 / -5.77%
|
15.00
|
15.60
|
14.60
|
14.70
|
14.83
|
14.47
|
103,300
|
|
|
7/27/2009
|
+0.20 / +1.30%
|
16.40
|
16.40
|
15.30
|
15.60
|
15.63
|
15.36
|
190,000
|
|
|
7/24/2009
|
+0.50 / +3.36%
|
14.50
|
15.40
|
14.50
|
15.40
|
15.40
|
15.16
|
72,900
|
|
|