Closing price on 7/9/2025
|
|
Open |
24.60 |
High |
24.60 |
Low |
24.60 |
Volume |
600 |
Split-adjusted Price |
24.60 |
|
|
HNA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/9/2025
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
600
|
|
7/8/2025
|
+0.20 / +0.82%
|
24.30
|
24.60
|
24.30
|
24.60
|
24.33
|
24.60
|
3,300
|
|
7/7/2025
|
-0.10 / -0.41%
|
24.50
|
24.50
|
24.00
|
24.40
|
24.08
|
24.40
|
1,800
|
|
7/4/2025
|
+0.50 / +2.08%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
100
|
|
7/3/2025
|
-0.35 / -1.44%
|
24.00
|
24.35
|
23.70
|
24.00
|
23.92
|
24.00
|
17,400
|
|
7/2/2025
|
+0.35 / +1.46%
|
23.55
|
24.50
|
23.55
|
24.35
|
23.64
|
24.35
|
22,200
|
|
7/1/2025
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.00
|
24.00
|
24.17
|
24.00
|
1,200
|
|
6/30/2025
|
-0.50 / -2.04%
|
24.40
|
24.50
|
24.00
|
24.00
|
24.31
|
24.00
|
1,700
|
|
6/27/2025
|
-0.30 / -1.21%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
100
|
|
6/26/2025
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
0
|
|
6/25/2025
|
+0.30 / +1.22%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
500
|
|
6/24/2025
|
+1.00 / +4.26%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
1,500
|
|
6/23/2025
|
-1.00 / -4.08%
|
24.00
|
24.00
|
23.10
|
23.50
|
23.57
|
23.50
|
1,800
|
|
6/20/2025
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
0
|
|
6/19/2025
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
700
|
|
6/18/2025
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
0
|
|
6/17/2025
|
-0.50 / -2.00%
|
25.00
|
25.00
|
24.50
|
24.50
|
24.83
|
24.50
|
900
|
|
6/16/2025
|
+0.50 / +2.04%
|
24.50
|
25.00
|
24.50
|
25.00
|
24.90
|
25.00
|
1,100
|
|
6/13/2025
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
300
|
|
6/12/2025
|
+0.35 / +1.45%
|
24.15
|
24.50
|
24.15
|
24.50
|
24.22
|
24.50
|
2,500
|
|
6/11/2025
|
-0.85 / -3.40%
|
24.80
|
24.80
|
24.15
|
24.15
|
24.26
|
24.15
|
2,200
|
|
6/10/2025
|
+1.00 / +4.17%
|
24.50
|
25.00
|
24.50
|
25.00
|
24.77
|
25.00
|
1,400
|
|
6/9/2025
|
-1.00 / -4.00%
|
24.10
|
24.10
|
24.00
|
24.00
|
24.03
|
24.00
|
600
|
|
6/6/2025
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
0
|
|
6/5/2025
|
+0.10 / +0.40%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
2,400
|
|
6/4/2025
|
-0.10 / -0.40%
|
25.00
|
25.00
|
24.90
|
24.90
|
24.95
|
24.90
|
200
|
|
6/3/2025
|
+0.50 / +2.04%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
1,100
|
|
6/2/2025
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
0
|
|
5/30/2025
|
+0.10 / +0.41%
|
24.55
|
24.55
|
24.50
|
24.50
|
24.50
|
24.50
|
4,000
|
|
5/29/2025
|
-0.70 / -2.79%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
200
|
|
|