|
Closing price on 9/5/2014
|
|
| Open |
11.10 |
| High |
11.10 |
| Low |
10.90 |
| Volume |
131,920 |
| Split-adjusted Price |
10.83 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2014
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.90
|
11.00
|
10.94
|
10.83
|
131,920
|
|
|
9/4/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.90
|
10.83
|
43,235
|
|
|
9/3/2014
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.01
|
10.83
|
114,937
|
|
|
8/29/2014
|
+0.10 / +0.92%
|
10.80
|
11.20
|
10.80
|
11.00
|
10.94
|
10.83
|
18,430
|
|
|
8/28/2014
|
-0.20 / -1.80%
|
11.10
|
11.10
|
10.90
|
10.90
|
10.96
|
10.73
|
75,005
|
|
|
8/27/2014
|
+0.20 / +1.83%
|
10.90
|
11.20
|
10.90
|
11.10
|
11.03
|
10.93
|
25,590
|
|
|
8/26/2014
|
-0.40 / -3.54%
|
10.70
|
11.30
|
10.60
|
10.90
|
11.06
|
10.73
|
68,500
|
|
|
8/25/2014
|
+0.30 / +2.73%
|
11.20
|
11.70
|
11.10
|
11.30
|
11.24
|
11.13
|
124,310
|
|
|
8/22/2014
|
-0.40 / -3.51%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.15
|
10.83
|
148,100
|
|
|
8/21/2014
|
+0.10 / +0.88%
|
11.20
|
11.40
|
11.10
|
11.40
|
11.17
|
11.22
|
53,170
|
|
|
8/20/2014
|
+0.20 / +1.80%
|
11.60
|
11.60
|
11.10
|
11.30
|
11.22
|
11.13
|
78,200
|
|
|
8/19/2014
|
-0.20 / -1.77%
|
10.80
|
11.40
|
10.80
|
11.10
|
11.13
|
10.93
|
194,436
|
|
|
8/18/2014
|
-0.50 / -4.24%
|
11.80
|
11.90
|
11.30
|
11.30
|
11.55
|
11.13
|
164,500
|
|
|
8/15/2014
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.50
|
11.80
|
11.57
|
11.62
|
36,460
|
|
|
8/14/2014
|
+0.50 / +4.42%
|
11.50
|
12.00
|
11.50
|
11.80
|
11.75
|
11.62
|
189,110
|
|
|
8/13/2014
|
+0.20 / +1.80%
|
10.90
|
11.30
|
10.90
|
11.30
|
11.05
|
11.13
|
69,890
|
|
|
8/12/2014
|
+0.20 / +1.83%
|
11.00
|
11.40
|
11.00
|
11.10
|
11.12
|
10.93
|
76,400
|
|
|
8/11/2014
|
-0.70 / -6.03%
|
11.60
|
12.00
|
10.90
|
10.90
|
11.04
|
10.73
|
69,830
|
|
|
8/8/2014
|
+0.10 / +0.87%
|
12.00
|
12.00
|
11.40
|
11.60
|
11.65
|
11.42
|
19,606
|
|
|
8/7/2014
|
+0.20 / +1.77%
|
11.40
|
11.60
|
11.00
|
11.50
|
11.33
|
11.32
|
51,700
|
|
|
8/6/2014
|
-0.90 / -7.38%
|
12.00
|
12.50
|
11.30
|
11.30
|
11.66
|
11.13
|
110,300
|
|
|
8/5/2014
|
+0.50 / +4.27%
|
12.50
|
12.60
|
11.50
|
12.20
|
11.88
|
12.01
|
75,900
|
|
|
8/4/2014
|
+1.00 / +9.35%
|
11.00
|
11.70
|
11.00
|
11.70
|
11.62
|
11.52
|
332,100
|
|
|
8/1/2014
|
+0.90 / +9.18%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.60
|
10.54
|
500,210
|
|
|
7/31/2014
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.78
|
9.65
|
31,000
|
|
|
7/30/2014
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.30
|
9.80
|
9.47
|
9.65
|
45,200
|
|
|
7/29/2014
|
0.00 / 0.00%
|
9.10
|
9.70
|
9.10
|
9.70
|
9.49
|
9.55
|
8,200
|
|
|
7/28/2014
|
+0.10 / +1.04%
|
9.80
|
9.80
|
9.20
|
9.70
|
9.38
|
9.55
|
34,900
|
|
|
7/25/2014
|
-0.30 / -3.03%
|
9.90
|
10.10
|
9.60
|
9.60
|
9.86
|
9.45
|
26,300
|
|
|
7/24/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
9.75
|
11,500
|
|
|