|
Closing price on 11/14/2025
|
|
| Open |
22.00 |
| High |
22.00 |
| Low |
21.55 |
| Volume |
2,700 |
| Split-adjusted Price |
22.00 |
There is no data on 11/16/2025. Display data on 11/14/2025 instead.
|
|
HNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2025
|
-0.05 / -0.23%
|
22.00
|
22.00
|
21.55
|
22.00
|
21.92
|
22.00
|
2,700
|
|
|
11/13/2025
|
+0.05 / +0.23%
|
22.00
|
22.05
|
21.65
|
22.05
|
21.71
|
22.05
|
20,900
|
|
|
11/12/2025
|
-0.15 / -0.68%
|
22.30
|
22.35
|
21.50
|
22.00
|
21.99
|
22.00
|
70,300
|
|
|
11/11/2025
|
-1.20 / -5.14%
|
23.00
|
23.00
|
22.15
|
22.15
|
22.37
|
22.15
|
8,800
|
|
|
11/10/2025
|
+0.05 / +0.21%
|
23.30
|
23.50
|
22.00
|
23.35
|
22.26
|
23.35
|
19,700
|
|
|
11/7/2025
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
0
|
|
|
11/6/2025
|
-0.10 / -0.43%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
2,200
|
|
|
11/5/2025
|
+0.10 / +0.43%
|
23.35
|
23.40
|
23.30
|
23.40
|
23.34
|
23.40
|
2,400
|
|
|
11/4/2025
|
-0.70 / -2.92%
|
23.40
|
23.40
|
23.30
|
23.30
|
23.30
|
23.30
|
16,300
|
|
|
11/3/2025
|
+0.20 / +0.84%
|
23.80
|
24.00
|
22.25
|
24.00
|
23.03
|
24.00
|
25,300
|
|
|
10/31/2025
|
+0.30 / +1.28%
|
23.30
|
23.80
|
23.30
|
23.80
|
23.69
|
23.80
|
3,200
|
|
|
10/30/2025
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
100
|
|
|
10/29/2025
|
+0.20 / +0.86%
|
23.50
|
23.60
|
23.40
|
23.50
|
23.52
|
23.50
|
6,700
|
|
|
10/28/2025
|
-0.50 / -2.10%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
1,000
|
|
|
10/27/2025
|
-0.20 / -0.83%
|
23.90
|
23.90
|
23.60
|
23.80
|
23.78
|
23.80
|
5,900
|
|
|
10/24/2025
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
1,000
|
|
|
10/23/2025
|
-0.10 / -0.41%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
2,200
|
|
|
10/22/2025
|
+0.80 / +3.43%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
300
|
|
|
10/21/2025
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.30
|
23.30
|
23.31
|
23.30
|
20,200
|
|
|
10/20/2025
|
-0.65 / -2.71%
|
23.35
|
24.00
|
23.30
|
23.30
|
23.36
|
23.30
|
3,700
|
|
|
10/17/2025
|
0.00 / 0.00%
|
23.80
|
23.95
|
23.80
|
23.95
|
23.92
|
23.95
|
1,400
|
|
|
10/16/2025
|
+0.60 / +2.57%
|
24.10
|
24.10
|
23.20
|
23.95
|
23.59
|
23.95
|
2,800
|
|
|
10/15/2025
|
+0.05 / +0.21%
|
23.35
|
23.35
|
23.30
|
23.35
|
23.35
|
23.35
|
25,800
|
|
|
10/14/2025
|
-0.65 / -2.71%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
1,000
|
|
|
10/13/2025
|
0.00 / 0.00%
|
23.95
|
23.95
|
23.95
|
23.95
|
23.95
|
23.95
|
0
|
|
|
10/10/2025
|
0.00 / 0.00%
|
23.95
|
23.95
|
23.95
|
23.95
|
23.95
|
23.95
|
1,700
|
|
|
10/9/2025
|
+0.05 / +0.21%
|
23.50
|
23.95
|
23.50
|
23.95
|
23.54
|
23.95
|
2,900
|
|
|
10/8/2025
|
+0.45 / +1.92%
|
23.30
|
24.00
|
23.30
|
23.90
|
23.52
|
23.90
|
900
|
|
|
10/7/2025
|
+0.05 / +0.21%
|
23.25
|
24.00
|
23.25
|
23.45
|
23.40
|
23.45
|
900
|
|
|
10/6/2025
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
0
|
|
|