|
Closing price on 9/8/2023
|
|
| Open |
10.10 |
| High |
10.30 |
| Low |
9.90 |
| Volume |
81,100 |
| Split-adjusted Price |
10.10 |
|
|
HNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2023
|
0.00 / 0.00%
|
10.10
|
10.30
|
9.90
|
10.10
|
10.00
|
10.10
|
81,100
|
|
|
9/7/2023
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
10.10
|
22,300
|
|
|
9/6/2023
|
+0.20 / +2.00%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.20
|
10.20
|
80,400
|
|
|
9/5/2023
|
+0.70 / +7.29%
|
9.80
|
10.40
|
9.70
|
10.30
|
10.00
|
10.30
|
60,300
|
|
|
8/31/2023
|
+0.30 / +3.16%
|
9.60
|
9.80
|
9.50
|
9.80
|
9.60
|
9.80
|
72,100
|
|
|
8/30/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
9.50
|
77,300
|
|
|
8/29/2023
|
+0.40 / +4.26%
|
9.80
|
10.00
|
9.40
|
9.80
|
9.50
|
9.80
|
31,500
|
|
|
8/28/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.40
|
9.40
|
56,500
|
|
|
8/25/2023
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.40
|
9.30
|
55,900
|
|
|
8/24/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.50
|
9.50
|
48,200
|
|
|
8/23/2023
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.40
|
9.50
|
9.50
|
9.50
|
54,500
|
|
|
8/22/2023
|
0.00 / 0.00%
|
9.50
|
10.00
|
9.30
|
9.50
|
9.50
|
9.50
|
80,200
|
|
|
8/21/2023
|
-0.70 / -6.73%
|
10.40
|
10.40
|
9.00
|
9.70
|
9.50
|
9.70
|
200,900
|
|
|
8/18/2023
|
-0.60 / -5.56%
|
10.60
|
10.90
|
10.10
|
10.20
|
10.40
|
10.20
|
133,200
|
|
|
8/17/2023
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.70
|
10.90
|
10.80
|
10.90
|
87,000
|
|
|
8/16/2023
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.90
|
10.90
|
59,000
|
|
|
8/15/2023
|
-0.10 / -0.91%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.90
|
10.90
|
45,400
|
|
|
8/14/2023
|
0.00 / 0.00%
|
11.10
|
11.30
|
10.90
|
10.90
|
11.00
|
10.90
|
75,300
|
|
|
8/11/2023
|
+0.10 / +0.92%
|
11.00
|
11.00
|
10.70
|
11.00
|
10.90
|
11.00
|
106,400
|
|
|
8/10/2023
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.80
|
11.00
|
10.90
|
11.00
|
114,800
|
|
|
8/9/2023
|
+0.10 / +0.92%
|
10.90
|
11.20
|
10.90
|
11.00
|
11.00
|
11.00
|
77,900
|
|
|
8/8/2023
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.90
|
10.90
|
101,800
|
|
|
8/7/2023
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.90
|
10.90
|
71,300
|
|
|
8/4/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.90
|
10.90
|
46,100
|
|
|
8/3/2023
|
-0.20 / -1.80%
|
11.10
|
11.20
|
10.90
|
10.90
|
10.90
|
10.90
|
106,400
|
|
|
8/2/2023
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.10
|
11.10
|
11.10
|
58,200
|
|
|
8/1/2023
|
+0.30 / +2.78%
|
10.80
|
11.40
|
10.70
|
11.10
|
11.10
|
11.10
|
204,200
|
|
|
7/31/2023
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.80
|
10.90
|
64,400
|
|
|
7/28/2023
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.80
|
10.90
|
57,000
|
|
|
7/27/2023
|
-0.20 / -1.80%
|
11.20
|
11.20
|
10.60
|
10.90
|
10.80
|
10.90
|
78,700
|
|
|